Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 24, 2023 | 0 | +0.00(+0.00%) | ||||
Aug 23, 2023 | 0.1200 | 0.1192 | 0.0961 | 0.0961 | 3,677,051 | -0.02(-18.90%) |
Aug 22, 2023 | 0.1240 | 0.1300 | 0.1153 | 0.1185 | 1,597,034 | -0.00(-2.55%) |
Aug 21, 2023 | 0.1225 | 0.1270 | 0.1199 | 0.1216 | 2,290,358 | -0.00(-2.01%) |
Aug 18, 2023 | 0.1400 | 0.1500 | 0.1175 | 0.1241 | 6,401,031 | -0.03(-17.27%) |
Aug 17, 2023 | 0.1200 | 0.2400 | 0.1083 | 0.1500 | 19,452,152 | +0.03(+21.07%) |
Aug 16, 2023 | 0.1573 | 0.1786 | 0.1002 | 0.1239 | 4,225,512 | -0.04(-26.25%) |
Aug 15, 2023 | 0.2177 | 0.2201 | 0.1500 | 0.1680 | 10,294,124 | -0.55(-76.76%) |
Aug 14, 2023 | 0.7000 | 0.7600 | 0.7000 | 0.7228 | 1,027,733 | +0.02(+3.11%) |
Aug 11, 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7010 | 104,726 | -0.02(-2.64%) |
Aug 10, 2023 | 0.6900 | 0.7444 | 0.6900 | 0.7200 | 336,938 | +0.01(+1.55%) |
Aug 09, 2023 | 0.7400 | 0.7800 | 0.6900 | 0.7090 | 300,268 | -0.04(-4.76%) |
Aug 08, 2023 | 0.7741 | 0.7899 | 0.7000 | 0.7444 | 284,540 | -0.05(-5.78%) |
Aug 07, 2023 | 0.8300 | 0.8899 | 0.7800 | 0.7901 | 381,531 | -0.01(-1.24%) |
Aug 04, 2023 | 0.7983 | 0.8200 | 0.7601 | 0.8000 | 354,961 | +0.04(+5.26%) |
Aug 03, 2023 | 0.7103 | 0.7786 | 0.7084 | 0.7600 | 325,416 | +0.06(+8.88%) |
Aug 02, 2023 | 0.7100 | 0.7100 | 0.6565 | 0.6980 | 242,824 | +0.01(+1.78%) |
Aug 01, 2023 | 0.6750 | 0.6900 | 0.6750 | 0.6858 | 170,481 | +0.01(+1.60%) |
Jul 31, 2023 | 0.6500 | 0.7005 | 0.6500 | 0.6750 | 376,802 | +0.02(+2.27%) |
Jul 28, 2023 | 0.6300 | 0.6700 | 0.6000 | 0.6600 | 291,492 | +0.03(+4.76%) |
Jul 27, 2023 | 0.6100 | 0.6499 | 0.6020 | 0.6300 | 144,757 | +0.02(+3.70%) |
Jul 26, 2023 | 0.5800 | 0.6299 | 0.5750 | 0.6075 | 219,178 | +0.03(+4.94%) |
Jul 25, 2023 | 0.5642 | 0.6000 | 0.5600 | 0.5789 | 260,169 | +0.01(+1.81%) |
Jul 24, 2023 | 0.5900 | 0.6000 | 0.5555 | 0.5686 | 198,115 | +0.01(+2.45%) |
Jul 21, 2023 | 0.5800 | 0.5945 | 0.5510 | 0.5550 | 294,819 | -0.04(-7.42%) |
Jul 20, 2023 | 0.5900 | 0.5995 | 0.5800 | 0.5995 | 187,659 | +0.02(+3.42%) |
Jul 19, 2023 | 0.6000 | 0.6049 | 0.5700 | 0.5797 | 367,544 | -0.02(-3.40%) |
Jul 18, 2023 | 0.5700 | 0.6241 | 0.5700 | 0.6001 | 332,067 | +0.02(+3.11%) |
Jul 17, 2023 | 0.6481 | 0.6481 | 0.5514 | 0.5820 | 290,740 | +0.03(+5.82%) |
Jul 14, 2023 | 0.6200 | 0.6200 | 0.5500 | 0.5500 | 141,966 | -0.02(-3.91%) |
Jul 13, 2023 | 0.6000 | 0.6299 | 0.5460 | 0.5724 | 351,173 | -0.01(-0.87%) |
Jul 12, 2023 | 0.5778 | 0.6000 | 0.5500 | 0.5774 | 190,698 | -0.00(-0.07%) |
Jul 11, 2023 | 0.5995 | 0.6451 | 0.5245 | 0.5778 | 644,090 | -0.01(-2.38%) |
Jul 10, 2023 | 0.5300 | 0.6000 | 0.5228 | 0.5919 | 534,365 | +0.07(+13.30%) |
Jul 07, 2023 | 0.5460 | 0.5500 | 0.4900 | 0.5224 | 280,172 | -0.03(-5.33%) |
Jul 06, 2023 | 0.5245 | 0.5518 | 0.4901 | 0.5518 | 482,931 | +0.05(+10.14%) |
Jul 05, 2023 | 0.5561 | 0.5564 | 0.5010 | 0.5010 | 703,905 | -0.03(-5.47%) |
Jul 03, 2023 | 0.5000 | 0.5599 | 0.5000 | 0.5300 | 403,380 | +0.03(+6.00%) |
Jun 30, 2023 | 0.5300 | 0.5625 | 0.4610 | 0.5000 | 980,340 | -0.01(-2.87%) |
Jun 29, 2023 | 0.5600 | 0.5600 | 0.5148 | 0.5148 | 396,838 | -0.00(-0.48%) |
Jun 28, 2023 | 0.5550 | 0.5972 | 0.5173 | 0.5173 | 689,724 | -0.02(-3.34%) |
Jun 27, 2023 | 0.5839 | 0.6000 | 0.5200 | 0.5352 | 455,878 | -0.04(-6.43%) |
Jun 26, 2023 | 0.6500 | 0.6517 | 0.5720 | 0.5720 | 596,876 | -0.05(-7.37%) |
Jun 23, 2023 | 0.6500 | 0.6940 | 0.6132 | 0.6175 | 4,103,911 | -0.05(-7.84%) |
Jun 22, 2023 | 0.6600 | 0.7025 | 0.6584 | 0.6700 | 352,673 | -0.00(-0.59%) |
Jun 21, 2023 | 0.7044 | 0.7400 | 0.6551 | 0.6740 | 524,346 | +0.01(+1.32%) |
Jun 20, 2023 | 0.7300 | 0.7450 | 0.6600 | 0.6652 | 562,524 | -0.06(-8.75%) |
Jun 16, 2023 | 0.7500 | 0.7850 | 0.7215 | 0.7290 | 603,928 | -0.00(-0.14%) |
Jun 15, 2023 | 0.7590 | 0.7590 | 0.7000 | 0.7300 | 658,715 | -0.01(-1.42%) |
Jun 14, 2023 | 0.8000 | 0.8231 | 0.7300 | 0.7405 | 777,513 | -0.05(-6.04%) |
Jun 13, 2023 | 0.7845 | 0.8399 | 0.7800 | 0.7881 | 470,096 | -0.01(-1.49%) |
Jun 12, 2023 | 0.8100 | 0.8429 | 0.7700 | 0.8000 | 276,546 | +0.01(+1.69%) |
Jun 09, 2023 | 0.8499 | 0.8500 | 0.7710 | 0.7867 | 458,989 | -0.01(-1.80%) |
Jun 08, 2023 | 0.8300 | 0.8301 | 0.7675 | 0.8011 | 288,707 | +0.00(+0.06%) |
Jun 07, 2023 | 0.8985 | 0.9096 | 0.7881 | 0.8006 | 553,196 | -0.05(-5.82%) |
Jun 06, 2023 | 0.9300 | 0.9473 | 0.8316 | 0.8501 | 416,772 | -0.07(-7.62%) |
Jun 05, 2023 | 0.9800 | 0.9850 | 0.8800 | 0.9202 | 302,860 | -0.06(-6.10%) |
Jun 02, 2023 | 1.000 | 1.027 | 0.9500 | 0.9800 | 275,236 | -0.01(-0.67%) |
Jun 01, 2023 | 1.040 | 1.080 | 0.9756 | 0.9866 | 418,027 | -0.03(-3.27%) |
May 31, 2023 | 1.060 | 1.080 | 0.9800 | 1.020 | 473,903 | -0.05(-4.67%) |
May 30, 2023 | 0.9100 | 1.170 | 0.9012 | 1.070 | 637,019 | +0.17(+18.98%) |
May 26, 2023 | 0.8300 | 0.9430 | 0.8101 | 0.8993 | 234,591 | +0.07(+7.82%) |
May 25, 2023 | 0.9020 | 0.9020 | 0.8138 | 0.8341 | 231,705 | -0.03(-3.09%) |
May 24, 2023 | 0.8527 | 0.9338 | 0.8050 | 0.8607 | 256,055 | +0.04(+4.96%) |
May 23, 2023 | 0.8800 | 0.8805 | 0.7088 | 0.8200 | 272,425 | -0.04(-4.65%) |
May 22, 2023 | 0.9100 | 0.9135 | 0.8481 | 0.8600 | 225,578 | -0.01(-1.15%) |
May 19, 2023 | 0.9400 | 0.9400 | 0.8428 | 0.8700 | 115,654 | -0.03(-3.07%) |
May 18, 2023 | 0.8488 | 0.9400 | 0.8400 | 0.8976 | 380,018 | -0.00(-0.24%) |
May 17, 2023 | 0.8567 | 0.9000 | 0.8236 | 0.8998 | 150,604 | +0.05(+5.92%) |
May 16, 2023 | 0.8700 | 0.9000 | 0.8297 | 0.8495 | 202,715 | -0.03(-3.47%) |
May 15, 2023 | 0.9000 | 0.9000 | 0.8422 | 0.8800 | 138,549 | +0.01(+1.06%) |
May 12, 2023 | 0.8602 | 0.9000 | 0.8217 | 0.8708 | 211,007 | -0.01(-1.33%) |
May 11, 2023 | 0.8310 | 0.9000 | 0.7988 | 0.8825 | 255,519 | +0.05(+6.33%) |
May 10, 2023 | 0.8138 | 0.8300 | 0.7978 | 0.8300 | 118,616 | +0.02(+2.47%) |
May 09, 2023 | 0.7900 | 0.8150 | 0.7488 | 0.8100 | 239,745 | +0.02(+3.04%) |
May 08, 2023 | 0.8100 | 0.8100 | 0.7554 | 0.7861 | 235,256 | +0.01(+1.80%) |
May 05, 2023 | 0.7993 | 0.7997 | 0.7527 | 0.7722 | 185,964 | -0.01(-0.73%) |
May 04, 2023 | 0.8004 | 0.8004 | 0.7200 | 0.7779 | 417,191 | +0.01(+1.17%) |
May 03, 2023 | 0.7800 | 0.8176 | 0.7511 | 0.7689 | 372,596 | +0.01(+0.67%) |
May 02, 2023 | 0.8200 | 0.8245 | 0.7540 | 0.7638 | 459,612 | -0.06(-7.43%) |
May 01, 2023 | 0.8703 | 0.8739 | 0.8110 | 0.8251 | 287,699 | -0.03(-2.94%) |
Apr 28, 2023 | 0.8752 | 0.8752 | 0.8285 | 0.8501 | 308,514 | +0.01(+0.95%) |
Apr 27, 2023 | 0.8400 | 0.8588 | 0.8155 | 0.8421 | 299,860 | +0.01(+1.46%) |
Apr 26, 2023 | 0.8063 | 0.8756 | 0.8063 | 0.8300 | 354,966 | +0.00(+0.00%) |
Apr 25, 2023 | 0.9047 | 0.9605 | 0.8173 | 0.8300 | 925,491 | -0.02(-2.36%) |
Apr 24, 2023 | 0.9300 | 0.9300 | 0.8100 | 0.8501 | 559,610 | -0.06(-6.59%) |
Apr 21, 2023 | 0.9579 | 0.9611 | 0.8601 | 0.9101 | 569,556 | -0.06(-5.72%) |
Apr 20, 2023 | 1.050 | 1.050 | 0.9611 | 0.9653 | 433,346 | -0.05(-5.36%) |
Apr 19, 2023 | 1.040 | 1.080 | 1.000 | 1.020 | 155,296 | -0.02(-1.92%) |
Apr 18, 2023 | 1.060 | 1.060 | 1.040 | 1.040 | 206,204 | +0.01(+0.97%) |
Apr 17, 2023 | 1.020 | 1.050 | 1.000 | 1.030 | 224,158 | +0.01(+0.98%) |
Apr 14, 2023 | 1.020 | 1.109 | 1.010 | 1.020 | 519,294 | +0.02(+2.00%) |
Apr 13, 2023 | 1.020 | 1.040 | 1.000 | 1.000 | 451,490 | -0.03(-2.91%) |
Apr 12, 2023 | 1.130 | 1.150 | 1.020 | 1.030 | 854,621 | -0.02(-1.90%) |
Apr 11, 2023 | 1.070 | 1.120 | 1.050 | 1.050 | 828,865 | -0.02(-1.87%) |
Apr 10, 2023 | 1.090 | 1.100 | 1.055 | 1.070 | 444,114 | -0.02(-1.83%) |
Apr 06, 2023 | 1.140 | 1.140 | 1.035 | 1.090 | 365,679 | -0.04(-3.54%) |
Apr 05, 2023 | 1.080 | 1.130 | 1.040 | 1.130 | 405,643 | +0.05(+4.63%) |
Apr 04, 2023 | 1.140 | 1.140 | 1.010 | 1.080 | 579,781 | -0.05(-4.42%) |
Apr 03, 2023 | 1.170 | 1.210 | 1.050 | 1.130 | 852,491 | -0.03(-2.59%) |
Mar 31, 2023 | 1.280 | 1.350 | 1.132 | 1.160 | 974,649 | -0.11(-8.66%) |
Mar 30, 2023 | 1.360 | 1.710 | 1.270 | 1.270 | 2,598,708 | +0.04(+3.25%) |
Mar 29, 2023 | 1.200 | 1.250 | 1.170 | 1.230 | 664,822 | +0.05(+4.24%) |
Mar 28, 2023 | 1.240 | 1.280 | 1.141 | 1.180 | 369,457 | -0.10(-7.81%) |
Mar 27, 2023 | 1.240 | 1.370 | 1.240 | 1.280 | 296,752 | +0.09(+7.56%) |
Mar 24, 2023 | 1.220 | 1.290 | 1.135 | 1.190 | 446,950 | -0.08(-6.30%) |
Mar 23, 2023 | 1.160 | 1.270 | 1.140 | 1.270 | 152,974 | +0.14(+12.39%) |
Mar 22, 2023 | 1.240 | 1.300 | 1.115 | 1.130 | 391,378 | -0.11(-8.87%) |
Mar 21, 2023 | 1.300 | 1.350 | 1.240 | 1.240 | 325,674 | -0.03(-2.36%) |
Mar 20, 2023 | 1.500 | 1.500 | 1.250 | 1.270 | 490,886 | -0.25(-16.45%) |
Mar 17, 2023 | 1.600 | 1.610 | 1.510 | 1.520 | 257,225 | -0.07(-4.40%) |
Mar 16, 2023 | 1.720 | 1.764 | 1.570 | 1.590 | 359,254 | -0.16(-9.14%) |
Mar 15, 2023 | 1.800 | 1.850 | 1.700 | 1.750 | 245,380 | -0.10(-5.41%) |
Mar 14, 2023 | 1.940 | 2.010 | 1.812 | 1.850 | 340,688 | +0.00(+0.00%) |
Mar 13, 2023 | 1.760 | 1.900 | 1.750 | 1.850 | 200,519 | +0.06(+3.35%) |
Mar 10, 2023 | 1.900 | 1.910 | 1.770 | 1.790 | 416,707 | -0.11(-5.79%) |
Mar 09, 2023 | 2.100 | 2.135 | 1.900 | 1.900 | 269,234 | -0.21(-9.95%) |
Mar 08, 2023 | 2.190 | 2.230 | 2.100 | 2.110 | 220,476 | -0.12(-5.38%) |
Mar 07, 2023 | 2.280 | 2.280 | 2.180 | 2.230 | 270,783 | -0.01(-0.45%) |
Mar 06, 2023 | 2.290 | 2.320 | 2.240 | 2.240 | 348,871 | -0.09(-3.86%) |
Mar 03, 2023 | 2.170 | 2.340 | 2.100 | 2.330 | 551,443 | +0.23(+10.95%) |
Mar 02, 2023 | 1.990 | 2.120 | 1.885 | 2.100 | 533,952 | +0.11(+5.53%) |
Mar 01, 2023 | 2.070 | 2.110 | 1.980 | 1.990 | 390,111 | -0.08(-3.86%) |
Feb 28, 2023 | 2.100 | 2.300 | 2.051 | 2.070 | 1,737,179 | +0.03(+1.47%) |
Feb 27, 2023 | 2.230 | 2.280 | 2.040 | 2.040 | 626,008 | -0.15(-6.85%) |
Feb 24, 2023 | 2.250 | 2.300 | 2.175 | 2.190 | 344,984 | -0.08(-3.52%) |
Feb 23, 2023 | 2.510 | 2.550 | 2.260 | 2.270 | 564,217 | -0.18(-7.35%) |
Feb 22, 2023 | 2.680 | 2.680 | 2.430 | 2.450 | 391,390 | -0.02(-0.81%) |
Feb 21, 2023 | 2.770 | 2.770 | 2.450 | 2.470 | 530,039 | -0.32(-11.47%) |
Feb 17, 2023 | 2.900 | 2.930 | 2.770 | 2.790 | 416,076 | -0.12(-4.12%) |
Feb 16, 2023 | 2.960 | 3.060 | 2.860 | 2.910 | 439,925 | -0.11(-3.64%) |
Feb 15, 2023 | 2.830 | 3.339 | 2.800 | 3.020 | 1,103,846 | +0.15(+5.23%) |
Feb 14, 2023 | 2.850 | 2.900 | 2.775 | 2.870 | 348,460 | +0.03(+1.06%) |
Feb 13, 2023 | 2.810 | 2.870 | 2.750 | 2.840 | 291,166 | +0.02(+0.71%) |
Feb 10, 2023 | 2.810 | 2.880 | 2.765 | 2.820 | 271,056 | +0.00(+0.00%) |
Feb 09, 2023 | 3.090 | 3.130 | 2.800 | 2.820 | 505,956 | -0.21(-6.93%) |
Feb 08, 2023 | 3.100 | 3.200 | 3.020 | 3.030 | 352,182 | -0.11(-3.50%) |
Feb 07, 2023 | 3.110 | 3.250 | 3.110 | 3.140 | 373,217 | +0.02(+0.64%) |
Feb 06, 2023 | 3.170 | 3.245 | 3.090 | 3.120 | 246,485 | -0.04(-1.27%) |
Feb 03, 2023 | 3.060 | 3.410 | 3.060 | 3.160 | 475,450 | +0.05(+1.61%) |
Feb 02, 2023 | 3.210 | 3.300 | 3.090 | 3.110 | 303,322 | -0.08(-2.51%) |