Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.4200 | 0.4200 | 0.4003 | 0.4007 | 143,007 | -0.01(-1.26%) |
May 30, 2023 | 0.4200 | 0.4200 | 0.4007 | 0.4058 | 106,044 | +0.00(+1.20%) |
May 26, 2023 | 0.3900 | 0.4100 | 0.3803 | 0.4010 | 155,801 | +0.01(+2.82%) |
May 25, 2023 | 0.4100 | 0.4279 | 0.3751 | 0.3900 | 252,263 | -0.03(-6.90%) |
May 24, 2023 | 0.4500 | 0.4500 | 0.4003 | 0.4189 | 139,728 | -0.02(-4.34%) |
May 23, 2023 | 0.4600 | 0.4600 | 0.4291 | 0.4379 | 164,602 | -0.03(-6.83%) |
May 22, 2023 | 0.4387 | 0.5210 | 0.4203 | 0.4700 | 849,300 | +0.03(+8.05%) |
May 19, 2023 | 0.4500 | 0.4550 | 0.4130 | 0.4350 | 220,788 | -0.02(-3.33%) |
May 18, 2023 | 0.4700 | 0.4700 | 0.4401 | 0.4500 | 56,108 | -0.01(-1.64%) |
May 17, 2023 | 0.4490 | 0.4747 | 0.4286 | 0.4575 | 140,716 | +0.02(+4.02%) |
May 16, 2023 | 0.4060 | 0.4485 | 0.4030 | 0.4398 | 147,735 | +0.04(+9.27%) |
May 15, 2023 | 0.4000 | 0.4188 | 0.3900 | 0.4025 | 81,937 | +0.00(+0.63%) |
May 12, 2023 | 0.4290 | 0.4290 | 0.3800 | 0.4000 | 156,088 | -0.02(-5.21%) |
May 11, 2023 | 0.4300 | 0.4425 | 0.4100 | 0.4220 | 123,854 | -0.01(-3.21%) |
May 10, 2023 | 0.4600 | 0.4700 | 0.4210 | 0.4360 | 167,598 | -0.01(-1.16%) |
May 09, 2023 | 0.4700 | 0.4700 | 0.4300 | 0.4411 | 155,807 | -0.02(-4.11%) |
May 08, 2023 | 0.4900 | 0.4850 | 0.4447 | 0.4600 | 360,026 | -0.04(-8.00%) |
May 05, 2023 | 0.5980 | 0.5980 | 0.4700 | 0.5000 | 883,050 | -0.13(-20.65%) |
May 04, 2023 | 0.4089 | 0.6422 | 0.4000 | 0.6301 | 3,098,468 | +0.16(+34.32%) |
May 03, 2023 | 0.3800 | 0.5578 | 0.3750 | 0.4691 | 4,251,675 | +0.12(+34.92%) |
May 02, 2023 | 0.3600 | 0.3700 | 0.3477 | 0.3477 | 347,331 | -0.02(-6.03%) |
May 01, 2023 | 0.3700 | 0.3999 | 0.3519 | 0.3700 | 603,084 | -0.05(-11.90%) |
Apr 28, 2023 | 0.4400 | 0.4999 | 0.3952 | 0.4200 | 1,441,475 | -0.03(-6.67%) |
Apr 27, 2023 | 0.4600 | 0.4939 | 0.4125 | 0.4500 | 735,433 | -0.04(-7.79%) |
Apr 26, 2023 | 0.5400 | 0.5800 | 0.4511 | 0.4880 | 1,111,800 | -0.06(-11.58%) |
Apr 25, 2023 | 0.6600 | 1.000 | 0.4100 | 0.5519 | 13,346,542 | -0.10(-15.08%) |
Apr 24, 2023 | 0.6600 | 0.6710 | 0.6027 | 0.6499 | 297,567 | -0.05(-7.17%) |
Apr 21, 2023 | 0.7984 | 0.8051 | 0.7000 | 0.7001 | 356,303 | -0.08(-10.27%) |
Apr 20, 2023 | 0.8400 | 0.8563 | 0.7639 | 0.7802 | 289,569 | -0.06(-7.13%) |
Apr 19, 2023 | 0.8383 | 0.8780 | 0.8200 | 0.8401 | 428,832 | -0.06(-6.66%) |
Apr 18, 2023 | 0.9255 | 0.9900 | 0.8700 | 0.9000 | 565,149 | -0.02(-1.83%) |
Apr 17, 2023 | 1.010 | 1.015 | 0.8420 | 0.9168 | 929,247 | -0.07(-7.39%) |
Apr 14, 2023 | 1.180 | 1.210 | 0.9125 | 0.9900 | 2,909,064 | -0.38(-27.74%) |
Apr 13, 2023 | 1.500 | 1.700 | 1.230 | 1.370 | 5,916,370 | -1.33(-49.26%) |
Apr 12, 2023 | 1.760 | 2.880 | 1.660 | 2.700 | 23,595,892 | +0.74(+37.76%) |
Apr 11, 2023 | 2.400 | 2.660 | 1.770 | 1.960 | 10,193,667 | -1.24(-38.75%) |
Apr 10, 2023 | 1.550 | 3.750 | 1.360 | 3.200 | 77,976,432 | +2.01(+168.91%) |
Apr 06, 2023 | 0.3900 | 1.380 | 0.2828 | 1.190 | 28,275,924 | +0.84(+238.26%) |
Apr 05, 2023 | 0.2220 | 0.4100 | 0.2220 | 0.3518 | 76,005 | +0.06(+22.54%) |
Apr 04, 2023 | 0.2811 | 0.3424 | 0.2076 | 0.2871 | 62,619 | -0.09(-23.24%) |
Apr 03, 2023 | 0.3400 | 0.3740 | 0.3400 | 0.3740 | 443 | +0.03(+10.00%) |
Mar 31, 2023 | 0.3548 | 0.3548 | 0.3302 | 0.3400 | 5,331 | +0.02(+5.07%) |
Mar 30, 2023 | 0.3562 | 0.3562 | 0.3195 | 0.3236 | 29,477 | -0.03(-7.54%) |
Mar 29, 2023 | 0.3118 | 0.3695 | 0.3118 | 0.3500 | 27,655 | -0.03(-7.89%) |
Mar 28, 2023 | 0.4300 | 0.4434 | 0.3619 | 0.3800 | 77,826 | -0.05(-11.63%) |
Mar 27, 2023 | 0.4805 | 0.4999 | 0.4100 | 0.4300 | 14,609 | -0.07(-13.20%) |
Mar 24, 2023 | 0.4130 | 0.6600 | 0.3712 | 0.4954 | 173,818 | +0.08(+19.95%) |
Mar 23, 2023 | 0.4150 | 0.4150 | 0.4040 | 0.4130 | 8,306 | -0.00(-0.39%) |
Mar 22, 2023 | 0.4698 | 0.4698 | 0.4146 | 0.4146 | 11,513 | -0.05(-11.71%) |
Mar 21, 2023 | 0.4000 | 0.4700 | 0.3997 | 0.4696 | 7,524 | +0.04(+9.23%) |
Mar 20, 2023 | 0.4300 | 0.4301 | 0.4250 | 0.4299 | 9,414 | +0.01(+2.36%) |
Mar 17, 2023 | 0.4300 | 0.4620 | 0.3900 | 0.4200 | 10,388 | +0.03(+7.69%) |
Mar 16, 2023 | 0.4501 | 0.4501 | 0.3617 | 0.3900 | 18,951 | -0.04(-9.30%) |
Mar 15, 2023 | 0.4600 | 0.5650 | 0.3799 | 0.4300 | 11,690 | -0.03(-6.91%) |
Mar 14, 2023 | 0.3752 | 0.4762 | 0.3752 | 0.4619 | 19,376 | +0.07(+16.94%) |
Mar 13, 2023 | 0.5100 | 0.5150 | 0.3500 | 0.3950 | 71,937 | -0.12(-23.32%) |
Mar 10, 2023 | 0.6000 | 0.6112 | 0.3900 | 0.5151 | 263,649 | -0.08(-14.11%) |
Mar 09, 2023 | 0.8200 | 1.020 | 0.5889 | 0.5997 | 22,345 | -0.27(-31.08%) |
Mar 08, 2023 | 0.9102 | 0.9102 | 0.8700 | 0.8701 | 1,106 | -0.04(-4.38%) |
Mar 07, 2023 | 1.080 | 1.080 | 0.9100 | 0.9100 | 8,056 | -0.14(-13.41%) |
Mar 06, 2023 | 1.150 | 1.150 | 1.050 | 1.051 | 2,863 | -0.13(-10.94%) |
Mar 02, 2023 | 1.180 | 110 | +0.03(+3.06%) |