Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 23, 2023 | 0.2772 | 0 | +0.07(+31.87%) | |||
Jun 22, 2023 | 0.1892 | 0.2600 | 0.1800 | 0.2102 | 17,122,628 | +0.02(+7.74%) |
Jun 21, 2023 | 0.2089 | 0.2089 | 0.1872 | 0.1951 | 1,276,287 | -0.01(-7.10%) |
Jun 20, 2023 | 0.2100 | 0.2152 | 0.1910 | 0.2100 | 511,063 | -0.01(-4.55%) |
Jun 16, 2023 | 0.2200 | 0.2700 | 0.2010 | 0.2200 | 3,104,806 | +0.00(+1.71%) |
Jun 15, 2023 | 0.2010 | 0.2370 | 0.1800 | 0.2163 | 4,448,062 | -0.21(-49.57%) |
Jun 14, 2023 | 0.4313 | 0.4553 | 0.4149 | 0.4289 | 664,719 | -0.02(-3.53%) |
Jun 13, 2023 | 0.4320 | 0.4756 | 0.4160 | 0.4446 | 126,236 | +0.02(+5.81%) |
Jun 12, 2023 | 0.4324 | 0.4359 | 0.4200 | 0.4202 | 68,420 | +0.00(+0.05%) |
Jun 09, 2023 | 0.4200 | 0.4455 | 0.4100 | 0.4200 | 107,846 | -0.01(-1.52%) |
Jun 08, 2023 | 0.4210 | 0.4420 | 0.4201 | 0.4265 | 58,593 | +0.01(+1.40%) |
Jun 07, 2023 | 0.4236 | 0.4500 | 0.4163 | 0.4206 | 78,649 | -0.00(-1.06%) |
Jun 06, 2023 | 0.4426 | 0.4529 | 0.4240 | 0.4251 | 57,482 | -0.01(-1.85%) |
Jun 05, 2023 | 0.4500 | 0.4680 | 0.4305 | 0.4331 | 81,149 | -0.02(-4.16%) |
Jun 02, 2023 | 0.4550 | 0.4653 | 0.4200 | 0.4519 | 76,945 | -0.01(-3.03%) |
Jun 01, 2023 | 0.4700 | 0.4690 | 0.4377 | 0.4660 | 72,790 | -0.00(-0.83%) |
May 31, 2023 | 0.4200 | 0.4699 | 0.4151 | 0.4699 | 131,121 | +0.04(+9.28%) |
May 30, 2023 | 0.4625 | 0.4625 | 0.4126 | 0.4300 | 156,429 | -0.02(-4.02%) |
May 26, 2023 | 0.4584 | 0.4689 | 0.4391 | 0.4480 | 35,185 | -0.00(-0.53%) |
May 25, 2023 | 0.4987 | 0.4987 | 0.4022 | 0.4504 | 224,396 | -0.05(-9.69%) |
May 24, 2023 | 0.5050 | 0.5100 | 0.4401 | 0.4987 | 386,767 | -0.01(-2.23%) |
May 23, 2023 | 0.5159 | 0.5289 | 0.5043 | 0.5101 | 144,206 | -0.02(-4.33%) |
May 22, 2023 | 0.5195 | 0.5480 | 0.5110 | 0.5332 | 265,842 | +0.01(+1.76%) |
May 19, 2023 | 0.5300 | 0.5498 | 0.5058 | 0.5240 | 991,503 | +0.00(+0.29%) |
May 18, 2023 | 0.5500 | 0.5599 | 0.5100 | 0.5225 | 1,445,211 | -0.00(-0.48%) |
May 17, 2023 | 0.5500 | 0.5525 | 0.5000 | 0.5250 | 681,903 | -0.02(-4.46%) |
May 16, 2023 | 0.8500 | 1.310 | 0.4735 | 0.5495 | 6,328,657 | -0.27(-32.83%) |
May 15, 2023 | 0.8020 | 0.8356 | 0.7930 | 0.8181 | 77,693 | +0.01(+1.01%) |
May 12, 2023 | 0.8000 | 0.8294 | 0.7910 | 0.8099 | 25,989 | +0.01(+0.63%) |
May 11, 2023 | 0.8000 | 0.8200 | 0.7899 | 0.8048 | 63,721 | -0.02(-2.33%) |
May 10, 2023 | 0.8100 | 0.8300 | 0.7800 | 0.8240 | 134,555 | +0.01(+0.73%) |
May 09, 2023 | 0.7901 | 0.8180 | 0.7764 | 0.8180 | 32,474 | -0.01(-0.73%) |
May 08, 2023 | 0.8300 | 0.8299 | 0.7900 | 0.8240 | 51,192 | +0.01(+0.73%) |
May 05, 2023 | 0.8002 | 0.8335 | 0.7308 | 0.8180 | 184,035 | -0.01(-0.85%) |
May 04, 2023 | 0.7400 | 0.8250 | 0.6900 | 0.8250 | 273,321 | +0.07(+9.27%) |
May 03, 2023 | 0.7200 | 0.7579 | 0.7087 | 0.7550 | 199,049 | +0.03(+3.72%) |
May 02, 2023 | 0.7200 | 0.7499 | 0.7007 | 0.7279 | 103,317 | -0.06(-7.63%) |
May 01, 2023 | 0.8129 | 0.8459 | 0.7500 | 0.7880 | 193,711 | -0.05(-5.97%) |
Apr 28, 2023 | 0.8600 | 0.8800 | 0.7506 | 0.8380 | 250,984 | -0.04(-4.77%) |
Apr 27, 2023 | 0.8500 | 0.9069 | 0.8500 | 0.8800 | 201,931 | +0.00(+0.00%) |
Apr 26, 2023 | 0.9147 | 0.9255 | 0.8400 | 0.8800 | 85,870 | -0.06(-6.68%) |
Apr 25, 2023 | 0.9262 | 0.9475 | 0.8349 | 0.9430 | 233,107 | -0.01(-1.24%) |
Apr 24, 2023 | 0.9500 | 0.9698 | 0.8721 | 0.9548 | 163,170 | -0.02(-1.57%) |
Apr 21, 2023 | 0.9500 | 0.9700 | 0.9100 | 0.9700 | 150,791 | -0.00(-0.29%) |
Apr 20, 2023 | 0.9900 | 0.9900 | 0.9439 | 0.9728 | 57,395 | -0.02(-1.74%) |
Apr 19, 2023 | 0.9800 | 1.060 | 0.9234 | 0.9900 | 325,077 | -0.04(-3.88%) |
Apr 18, 2023 | 1.070 | 1.070 | 0.9420 | 1.030 | 294,595 | -0.02(-1.90%) |
Apr 17, 2023 | 0.9602 | 1.120 | 0.9200 | 1.050 | 654,167 | +0.06(+6.07%) |
Apr 14, 2023 | 1.020 | 1.050 | 0.9214 | 0.9899 | 334,072 | -0.02(-1.99%) |
Apr 13, 2023 | 1.120 | 1.130 | 1.000 | 1.010 | 612,010 | -0.11(-9.82%) |
Apr 12, 2023 | 1.180 | 1.210 | 1.110 | 1.120 | 525,792 | -0.06(-5.08%) |
Apr 11, 2023 | 1.180 | 1.280 | 1.110 | 1.180 | 1,506,851 | -0.09(-7.09%) |
Apr 10, 2023 | 1.720 | 2.140 | 1.180 | 1.270 | 27,644,328 | +0.15(+13.39%) |
Apr 06, 2023 | 1.120 | 1.130 | 1.050 | 1.120 | 96,379 | -0.06(-5.08%) |
Apr 05, 2023 | 1.110 | 1.204 | 1.100 | 1.180 | 170,760 | -0.02(-1.67%) |
Apr 04, 2023 | 1.340 | 1.345 | 1.130 | 1.200 | 543,704 | -0.10(-7.69%) |
Apr 03, 2023 | 1.060 | 1.490 | 1.040 | 1.300 | 2,795,512 | -1.28(-49.61%) |
Mar 31, 2023 | 2.180 | 2.650 | 2.170 | 2.580 | 250,681 | +0.35(+15.70%) |
Mar 30, 2023 | 2.240 | 2.316 | 2.150 | 2.230 | 203,870 | +0.00(+0.00%) |
Mar 29, 2023 | 2.260 | 2.440 | 2.070 | 2.230 | 287,474 | -0.03(-1.33%) |
Mar 28, 2023 | 1.940 | 2.290 | 1.780 | 2.260 | 941,917 | -0.38(-14.39%) |
Mar 27, 2023 | 3.060 | 3.290 | 2.560 | 2.640 | 1,362,691 | -0.09(-3.30%) |
Mar 24, 2023 | 2.210 | 2.800 | 2.110 | 2.730 | 968,752 | +0.50(+22.42%) |
Mar 23, 2023 | 1.950 | 2.310 | 1.950 | 2.230 | 407,631 | +0.30(+15.54%) |
Mar 22, 2023 | 1.950 | 2.080 | 1.910 | 1.930 | 200,515 | +0.00(+0.00%) |
Mar 21, 2023 | 2.100 | 2.130 | 1.900 | 1.930 | 252,371 | -0.15(-7.21%) |
Mar 20, 2023 | 2.260 | 2.280 | 2.040 | 2.080 | 187,024 | -0.18(-7.96%) |
Mar 17, 2023 | 2.370 | 2.540 | 2.260 | 2.260 | 255,185 | -0.18(-7.38%) |
Mar 16, 2023 | 2.260 | 2.480 | 2.080 | 2.440 | 380,519 | +0.14(+6.09%) |
Mar 15, 2023 | 2.690 | 2.700 | 2.260 | 2.300 | 537,662 | -0.53(-18.73%) |
Mar 14, 2023 | 2.730 | 3.490 | 2.730 | 2.830 | 2,073,573 | -0.06(-2.08%) |
Mar 13, 2023 | 2.200 | 2.920 | 2.200 | 2.890 | 873,330 | +0.46(+18.93%) |
Mar 10, 2023 | 2.070 | 2.520 | 1.870 | 2.430 | 953,142 | +0.37(+17.96%) |
Mar 09, 2023 | 2.230 | 2.370 | 2.000 | 2.060 | 391,693 | -0.21(-9.25%) |
Mar 08, 2023 | 1.890 | 2.430 | 1.850 | 2.270 | 1,527,288 | +0.33(+17.01%) |
Mar 07, 2023 | 1.880 | 1.960 | 1.690 | 1.940 | 512,480 | +0.03(+1.57%) |
Mar 06, 2023 | 1.940 | 2.010 | 1.810 | 1.910 | 849,318 | -0.28(-12.98%) |
Mar 03, 2023 | 2.530 | 2.540 | 2.190 | 2.195 | 3,014,426 | -0.58(-20.76%) |
Mar 02, 2023 | 2.780 | 2.960 | 2.360 | 2.770 | 39,753,716 | +0.73(+35.78%) |