Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2023 | 0.5504 | 0 | -0.09(-13.99%) | |||
Jun 27, 2023 | 0.7000 | 0.7106 | 0.6319 | 0.6399 | 260,913 | -0.06(-8.22%) |
Jun 26, 2023 | 0.6300 | 0.7858 | 0.6300 | 0.6972 | 816,683 | -0.07(-9.45%) |
Jun 23, 2023 | 0.5500 | 0.8272 | 0.4646 | 0.7700 | 2,913,690 | +0.15(+24.19%) |
Jun 22, 2023 | 0.5745 | 0.6200 | 0.5614 | 0.6200 | 211,835 | +0.03(+5.77%) |
Jun 21, 2023 | 0.5723 | 0.5923 | 0.5500 | 0.5862 | 258,808 | +0.00(+0.02%) |
Jun 20, 2023 | 0.6000 | 0.6000 | 0.5577 | 0.5861 | 459,854 | +0.01(+1.07%) |
Jun 16, 2023 | 0.5800 | 0.5930 | 0.5609 | 0.5799 | 231,356 | -0.01(-2.21%) |
Jun 15, 2023 | 0.6300 | 0.6344 | 0.5600 | 0.5930 | 384,654 | -0.02(-3.86%) |
Jun 14, 2023 | 0.6220 | 0.6652 | 0.6153 | 0.6168 | 281,654 | +0.00(+0.78%) |
Jun 13, 2023 | 0.6400 | 0.6400 | 0.6101 | 0.6120 | 194,249 | -0.01(-1.29%) |
Jun 12, 2023 | 0.6800 | 0.6753 | 0.6127 | 0.6200 | 208,994 | -0.02(-3.61%) |
Jun 09, 2023 | 0.6218 | 0.6737 | 0.6218 | 0.6432 | 455,568 | +0.01(+0.97%) |
Jun 08, 2023 | 0.6250 | 0.6376 | 0.6002 | 0.6370 | 170,938 | +0.01(+0.89%) |
Jun 07, 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6314 | 203,286 | -0.01(-1.96%) |
Jun 06, 2023 | 0.6100 | 0.6440 | 0.5921 | 0.6440 | 211,079 | +0.03(+4.73%) |
Jun 05, 2023 | 0.5850 | 0.6600 | 0.5797 | 0.6149 | 337,547 | +0.02(+2.64%) |
Jun 02, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.5991 | 331,475 | +0.01(+1.58%) |
Jun 01, 2023 | 0.6224 | 0.6270 | 0.5679 | 0.5898 | 409,828 | -0.04(-7.02%) |
May 31, 2023 | 0.6808 | 0.6940 | 0.6225 | 0.6343 | 376,151 | -0.04(-5.31%) |
May 30, 2023 | 0.5300 | 0.7997 | 0.5335 | 0.6699 | 4,730,269 | +0.14(+27.53%) |
May 26, 2023 | 0.5701 | 0.5900 | 0.5010 | 0.5253 | 576,361 | -0.07(-11.71%) |
May 25, 2023 | 0.6980 | 0.6980 | 0.5701 | 0.5950 | 1,071,030 | -0.11(-15.84%) |
May 24, 2023 | 0.7894 | 0.7894 | 0.7070 | 0.7070 | 693,793 | -0.11(-13.12%) |
May 23, 2023 | 0.8000 | 0.8219 | 0.7650 | 0.8138 | 466,995 | +0.01(+1.81%) |
May 22, 2023 | 0.8030 | 0.8299 | 0.7850 | 0.7993 | 394,316 | -0.02(-2.08%) |
May 19, 2023 | 0.8764 | 0.8820 | 0.8033 | 0.8163 | 492,342 | -0.10(-11.25%) |
May 18, 2023 | 0.8300 | 0.9200 | 0.8258 | 0.9198 | 934,937 | +0.05(+5.85%) |
May 17, 2023 | 0.8500 | 0.8760 | 0.8100 | 0.8690 | 1,001,808 | -0.01(-1.25%) |
May 16, 2023 | 0.8000 | 1.190 | 0.7401 | 0.8800 | 6,327,000 | +0.01(+0.78%) |
May 15, 2023 | 1.020 | 1.060 | 0.7730 | 0.8732 | 3,145,714 | -0.20(-18.39%) |
May 12, 2023 | 1.330 | 1.360 | 1.030 | 1.070 | 7,071,296 | -0.12(-10.08%) |
May 11, 2023 | 1.670 | 1.750 | 1.080 | 1.190 | 4,854,623 | -0.86(-41.95%) |
May 10, 2023 | 3.140 | 3.170 | 2.000 | 2.050 | 5,507,026 | -5.03(-71.05%) |
May 09, 2023 | 7.000 | 7.090 | 6.480 | 7.080 | 41,599 | +0.11(+1.58%) |
May 08, 2023 | 7.280 | 7.280 | 6.870 | 6.970 | 28,082 | -0.20(-2.79%) |
May 05, 2023 | 7.210 | 7.240 | 6.660 | 7.170 | 20,471 | +0.18(+2.58%) |
May 04, 2023 | 7.300 | 7.300 | 6.800 | 6.990 | 25,283 | -0.37(-5.03%) |
May 03, 2023 | 7.840 | 7.900 | 7.300 | 7.360 | 29,339 | -0.53(-6.72%) |
May 02, 2023 | 8.430 | 8.662 | 7.810 | 7.890 | 21,697 | -0.59(-6.96%) |
May 01, 2023 | 7.900 | 8.520 | 7.840 | 8.480 | 31,950 | +0.52(+6.53%) |
Apr 28, 2023 | 8.400 | 8.435 | 7.710 | 7.960 | 26,667 | -0.44(-5.24%) |
Apr 27, 2023 | 6.820 | 8.405 | 6.820 | 8.400 | 63,370 | +1.44(+20.69%) |
Apr 26, 2023 | 6.960 | 6.980 | 6.690 | 6.960 | 26,736 | -0.04(-0.57%) |
Apr 25, 2023 | 7.070 | 7.330 | 6.770 | 7.000 | 12,529 | +0.11(+1.60%) |
Apr 24, 2023 | 7.100 | 7.190 | 6.835 | 6.890 | 7,439 | -0.28(-3.91%) |
Apr 21, 2023 | 7.260 | 7.300 | 7.000 | 7.170 | 12,686 | -0.10(-1.38%) |
Apr 20, 2023 | 7.410 | 7.600 | 7.040 | 7.270 | 28,549 | -0.33(-4.34%) |
Apr 19, 2023 | 7.210 | 7.690 | 7.210 | 7.600 | 26,692 | +0.37(+5.12%) |
Apr 18, 2023 | 7.880 | 7.880 | 7.010 | 7.230 | 18,977 | -0.57(-7.31%) |
Apr 17, 2023 | 8.150 | 8.150 | 7.700 | 7.800 | 24,530 | -0.37(-4.53%) |
Apr 14, 2023 | 7.500 | 8.300 | 7.210 | 8.170 | 41,642 | +0.59(+7.78%) |
Apr 13, 2023 | 7.390 | 7.800 | 7.260 | 7.580 | 35,457 | +0.21(+2.85%) |
Apr 12, 2023 | 6.250 | 7.830 | 6.220 | 7.370 | 166,669 | +1.25(+20.42%) |
Apr 11, 2023 | 5.520 | 6.200 | 5.490 | 6.120 | 38,741 | +0.63(+11.48%) |
Apr 10, 2023 | 5.050 | 5.490 | 4.960 | 5.490 | 16,548 | +0.39(+7.65%) |
Apr 06, 2023 | 4.800 | 5.150 | 4.670 | 5.100 | 50,455 | +0.29(+6.03%) |
Apr 05, 2023 | 5.000 | 5.020 | 4.750 | 4.810 | 51,501 | -0.33(-6.42%) |
Apr 04, 2023 | 5.020 | 5.235 | 4.850 | 5.140 | 32,599 | +0.01(+0.19%) |