Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.1500 | 0.1539 | 0.1340 | 0.1530 | 762,706 | +0.00(+2.62%) |
Oct 30, 2023 | 0.1600 | 0.1600 | 0.1471 | 0.1491 | 387,118 | -0.01(-6.81%) |
Oct 27, 2023 | 0.1670 | 0.1700 | 0.1437 | 0.1600 | 634,988 | -0.00(-0.62%) |
Oct 26, 2023 | 0.1534 | 0.1650 | 0.1500 | 0.1610 | 680,196 | +0.00(+0.81%) |
Oct 25, 2023 | 0.1520 | 0.1603 | 0.1400 | 0.1597 | 837,641 | +0.01(+3.70%) |
Oct 24, 2023 | 0.1674 | 0.1778 | 0.1419 | 0.1540 | 2,085,240 | -0.01(-8.28%) |
Oct 23, 2023 | 0.1698 | 0.1722 | 0.1640 | 0.1679 | 962,304 | -0.01(-5.67%) |
Oct 20, 2023 | 0.1966 | 0.1975 | 0.1710 | 0.1780 | 1,565,129 | -0.02(-9.32%) |
Oct 19, 2023 | 0.1830 | 0.2108 | 0.1773 | 0.1963 | 4,382,205 | +0.01(+6.92%) |
Oct 18, 2023 | 0.1900 | 0.1900 | 0.1701 | 0.1836 | 1,549,942 | +0.00(+2.00%) |
Oct 17, 2023 | 0.1782 | 0.1900 | 0.1695 | 0.1800 | 695,980 | -0.00(-2.01%) |
Oct 16, 2023 | 0.1692 | 0.1845 | 0.1600 | 0.1837 | 1,712,139 | +0.01(+8.06%) |
Oct 13, 2023 | 0.1543 | 0.1717 | 0.1530 | 0.1700 | 985,405 | +0.01(+6.85%) |
Oct 12, 2023 | 0.1596 | 0.1685 | 0.1450 | 0.1591 | 1,423,419 | -0.01(-5.30%) |
Oct 11, 2023 | 0.1739 | 0.1745 | 0.1400 | 0.1680 | 4,566,269 | +0.00(+2.82%) |
Oct 10, 2023 | 0.1649 | 0.1740 | 0.1580 | 0.1634 | 1,564,878 | -0.01(-3.88%) |
Oct 09, 2023 | 0.1700 | 0.1770 | 0.1610 | 0.1700 | 2,092,537 | +0.00(+0.00%) |
Oct 06, 2023 | 0.1841 | 0.1845 | 0.1613 | 0.1700 | 3,450,344 | -0.01(-6.08%) |
Oct 05, 2023 | 0.1900 | 0.2100 | 0.1708 | 0.1810 | 8,170,677 | -0.01(-4.74%) |
Oct 04, 2023 | 0.2328 | 0.2328 | 0.1873 | 0.1900 | 41,960,816 | +0.02(+11.76%) |
Oct 03, 2023 | 0.1900 | 0.2000 | 0.1626 | 0.1700 | 1,936,597 | -0.03(-14.87%) |
Oct 02, 2023 | 0.2020 | 0.2084 | 0.1876 | 0.1997 | 1,966,999 | -0.00(-0.20%) |
Sep 29, 2023 | 0.2199 | 0.3000 | 0.2000 | 0.2001 | 6,069,836 | -0.00(-2.34%) |
Sep 28, 2023 | 0.2021 | 0.2150 | 0.1693 | 0.2049 | 5,942,613 | -0.19(-47.73%) |
Sep 26, 2023 | 0.3920 | 28,762 | -0.04(-8.35%) | |||
Sep 25, 2023 | 0.4500 | 0.5750 | 0.4277 | 0.4277 | 3,578,528 | -0.39(-47.57%) |
Sep 22, 2023 | 0.9700 | 0.9700 | 0.7800 | 0.8157 | 913,499 | -0.12(-13.22%) |
Sep 21, 2023 | 0.9800 | 1.030 | 0.9200 | 0.9400 | 380,012 | -0.03(-3.14%) |
Sep 20, 2023 | 1.040 | 1.080 | 0.9600 | 0.9705 | 582,384 | -0.05(-4.85%) |
Sep 19, 2023 | 1.020 | 1.070 | 1.000 | 1.020 | 614,741 | +0.03(+2.53%) |
Sep 18, 2023 | 0.9600 | 1.060 | 0.9600 | 0.9948 | 529,743 | +0.03(+3.17%) |
Sep 15, 2023 | 1.150 | 1.150 | 0.9506 | 0.9642 | 907,960 | -0.14(-12.35%) |
Sep 14, 2023 | 1.260 | 1.280 | 1.070 | 1.100 | 732,075 | -0.11(-9.09%) |
Sep 13, 2023 | 1.350 | 1.350 | 1.210 | 1.210 | 401,850 | -0.13(-9.70%) |
Sep 12, 2023 | 1.370 | 1.410 | 1.300 | 1.340 | 252,257 | +0.00(+0.00%) |
Sep 11, 2023 | 1.440 | 1.471 | 1.340 | 1.340 | 309,583 | -0.10(-6.94%) |
Sep 08, 2023 | 1.450 | 1.510 | 1.400 | 1.440 | 307,995 | -0.01(-0.69%) |
Sep 07, 2023 | 1.500 | 1.580 | 1.430 | 1.450 | 670,440 | -0.01(-0.68%) |
Sep 06, 2023 | 1.630 | 1.650 | 1.450 | 1.460 | 552,974 | -0.13(-8.18%) |
Sep 05, 2023 | 1.650 | 1.665 | 1.550 | 1.590 | 244,034 | -0.04(-2.45%) |
Sep 01, 2023 | 1.710 | 1.790 | 1.600 | 1.630 | 219,903 | -0.08(-4.68%) |
Aug 31, 2023 | 1.670 | 1.770 | 1.670 | 1.710 | 211,571 | +0.03(+1.79%) |
Aug 30, 2023 | 1.750 | 1.768 | 1.617 | 1.680 | 160,452 | -0.07(-4.00%) |
Aug 29, 2023 | 1.740 | 1.810 | 1.700 | 1.750 | 348,205 | +0.00(+0.00%) |
Aug 28, 2023 | 1.700 | 1.800 | 1.660 | 1.750 | 405,203 | +0.09(+5.42%) |
Aug 25, 2023 | 1.560 | 1.710 | 1.500 | 1.660 | 305,543 | +0.13(+8.50%) |
Aug 24, 2023 | 1.540 | 1.560 | 1.460 | 1.530 | 195,475 | +0.02(+1.32%) |
Aug 23, 2023 | 1.520 | 1.590 | 1.440 | 1.510 | 204,400 | -0.02(-1.31%) |
Aug 22, 2023 | 1.540 | 1.590 | 1.460 | 1.530 | 223,226 | +0.03(+2.00%) |
Aug 21, 2023 | 1.450 | 1.590 | 1.430 | 1.500 | 171,567 | +0.05(+3.45%) |
Aug 18, 2023 | 1.500 | 1.540 | 1.400 | 1.450 | 278,444 | -0.04(-2.68%) |
Aug 17, 2023 | 1.520 | 1.580 | 1.420 | 1.490 | 212,377 | -0.03(-1.97%) |
Aug 16, 2023 | 1.550 | 1.600 | 1.420 | 1.520 | 396,861 | -0.04(-2.56%) |
Aug 15, 2023 | 1.650 | 1.660 | 1.510 | 1.560 | 226,498 | -0.11(-6.59%) |
Aug 14, 2023 | 1.680 | 1.726 | 1.550 | 1.670 | 295,179 | +0.05(+3.09%) |
Aug 11, 2023 | 1.590 | 1.647 | 1.530 | 1.620 | 264,003 | +0.00(+0.00%) |
Aug 10, 2023 | 1.630 | 1.670 | 1.560 | 1.620 | 100,810 | +0.02(+1.25%) |
Aug 09, 2023 | 1.610 | 1.650 | 1.550 | 1.600 | 158,382 | +0.01(+0.63%) |
Aug 08, 2023 | 1.630 | 1.680 | 1.580 | 1.590 | 121,232 | -0.04(-2.45%) |
Aug 07, 2023 | 1.660 | 1.700 | 1.550 | 1.630 | 126,142 | -0.03(-1.81%) |
Aug 04, 2023 | 1.690 | 1.739 | 1.640 | 1.660 | 82,519 | -0.03(-1.78%) |
Aug 03, 2023 | 1.730 | 1.740 | 1.670 | 1.690 | 94,660 | -0.04(-2.31%) |
Aug 02, 2023 | 1.710 | 1.740 | 1.670 | 1.730 | 85,316 | -0.01(-0.57%) |