Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.1996 | 0.2100 | 0.1921 | 0.1950 | 1,624,613 | -0.00(-1.27%) |
Nov 29, 2023 | 0.2033 | 0.2033 | 0.1720 | 0.1975 | 2,197,169 | -0.00(-1.74%) |
Nov 28, 2023 | 0.2160 | 0.2390 | 0.2000 | 0.2010 | 6,352,220 | -0.01(-5.85%) |
Nov 27, 2023 | 0.2250 | 0.2250 | 0.2063 | 0.2135 | 1,714,188 | -0.00(-0.70%) |
Nov 24, 2023 | 0.2100 | 0.2280 | 0.2032 | 0.2150 | 563,240 | +0.01(+6.97%) |
Nov 22, 2023 | 0.2000 | 0.2079 | 0.1919 | 0.2010 | 475,350 | +0.00(+0.50%) |
Nov 21, 2023 | 0.2200 | 0.2182 | 0.1911 | 0.2000 | 961,877 | -0.01(-5.70%) |
Nov 20, 2023 | 0.2206 | 0.2290 | 0.2060 | 0.2121 | 1,751,864 | -0.00(-1.30%) |
Nov 17, 2023 | 0.2267 | 0.2267 | 0.2060 | 0.2149 | 330,378 | -0.00(-0.37%) |
Nov 16, 2023 | 0.2192 | 0.2200 | 0.2070 | 0.2157 | 419,671 | +0.00(+0.75%) |
Nov 15, 2023 | 0.2262 | 0.2300 | 0.2050 | 0.2141 | 594,031 | -0.01(-6.01%) |
Nov 14, 2023 | 0.2360 | 0.2360 | 0.2134 | 0.2278 | 1,278,475 | +0.01(+3.83%) |
Nov 13, 2023 | 0.2300 | 0.2300 | 0.2044 | 0.2194 | 766,634 | +0.00(+0.27%) |
Nov 10, 2023 | 0.2230 | 0.2320 | 0.2005 | 0.2188 | 1,234,621 | -0.01(-2.76%) |
Nov 09, 2023 | 0.2400 | 0.2439 | 0.2200 | 0.2250 | 2,129,452 | -0.01(-4.46%) |
Nov 08, 2023 | 0.2500 | 0.2800 | 0.2300 | 0.2355 | 3,597,566 | -0.01(-5.00%) |
Nov 07, 2023 | 0.2555 | 0.2560 | 0.2210 | 0.2479 | 4,691,867 | -0.01(-2.78%) |
Nov 06, 2023 | 0.3070 | 0.4198 | 0.2500 | 0.2550 | 52,101,192 | -0.00(-0.47%) |
Nov 03, 2023 | 0.2561 | 0.2700 | 0.2300 | 0.2562 | 619,733 | -0.01(-1.91%) |
Nov 02, 2023 | 0.2695 | 0.2799 | 0.2500 | 0.2612 | 303,825 | -0.01(-2.90%) |
Nov 01, 2023 | 0.2900 | 0.2989 | 0.2500 | 0.2690 | 248,446 | -0.01(-3.93%) |
Oct 31, 2023 | 0.3000 | 0.3049 | 0.2603 | 0.2800 | 251,275 | -0.02(-6.60%) |
Oct 30, 2023 | 0.3200 | 0.3779 | 0.2801 | 0.2998 | 600,961 | -0.02(-6.02%) |
Oct 27, 2023 | 0.3300 | 0.3311 | 0.1400 | 0.3190 | 870,639 | -0.00(-0.65%) |
Oct 26, 2023 | 0.3500 | 0.3700 | 0.3001 | 0.3211 | 389,672 | -0.01(-3.46%) |
Oct 25, 2023 | 0.3912 | 0.3920 | 0.3263 | 0.3326 | 491,226 | -0.06(-15.35%) |
Oct 24, 2023 | 0.3900 | 0.4080 | 0.3705 | 0.3929 | 379,975 | +0.02(+6.16%) |
Oct 23, 2023 | 0.4300 | 0.4690 | 0.3700 | 0.3701 | 390,676 | -0.07(-15.89%) |
Oct 20, 2023 | 0.4900 | 0.4901 | 0.4250 | 0.4400 | 302,396 | -0.05(-10.20%) |
Oct 19, 2023 | 0.5300 | 0.5321 | 0.4730 | 0.4900 | 208,285 | -0.05(-8.41%) |
Oct 18, 2023 | 0.5595 | 0.5600 | 0.5300 | 0.5350 | 141,499 | -0.03(-4.75%) |
Oct 17, 2023 | 0.5618 | 0.5800 | 0.5301 | 0.5617 | 201,989 | +0.00(+0.30%) |
Oct 16, 2023 | 0.5740 | 0.5807 | 0.5500 | 0.5600 | 198,980 | -0.03(-4.65%) |
Oct 13, 2023 | 0.6111 | 0.6300 | 0.5684 | 0.5873 | 319,066 | -0.04(-6.78%) |
Oct 12, 2023 | 0.6800 | 0.6990 | 0.6100 | 0.6300 | 265,372 | -0.06(-8.70%) |
Oct 11, 2023 | 0.7300 | 0.7300 | 0.6501 | 0.6900 | 161,140 | -0.03(-4.15%) |
Oct 10, 2023 | 0.7215 | 0.7500 | 0.7016 | 0.7199 | 165,001 | +0.02(+2.55%) |
Oct 09, 2023 | 0.6900 | 0.7190 | 0.6740 | 0.7020 | 78,371 | -0.01(-1.11%) |
Oct 06, 2023 | 0.6525 | 0.7348 | 0.6200 | 0.7099 | 224,941 | +0.07(+10.23%) |
Oct 05, 2023 | 0.6814 | 0.7000 | 0.6120 | 0.6440 | 195,797 | -0.03(-4.89%) |
Oct 04, 2023 | 0.7064 | 0.7064 | 0.6309 | 0.6771 | 233,460 | -0.02(-3.13%) |
Oct 03, 2023 | 0.7300 | 0.7300 | 0.6850 | 0.6990 | 210,833 | -0.04(-5.13%) |
Oct 02, 2023 | 0.7000 | 0.7699 | 0.6800 | 0.7368 | 552,845 | +0.04(+5.23%) |
Sep 29, 2023 | 0.7161 | 0.7450 | 0.6710 | 0.7002 | 629,720 | -0.03(-4.03%) |
Sep 28, 2023 | 0.7700 | 0.7959 | 0.7150 | 0.7296 | 541,289 | -0.06(-7.99%) |
Sep 27, 2023 | 0.8066 | 0.8750 | 0.7302 | 0.7930 | 945,756 | -0.02(-2.15%) |
Sep 26, 2023 | 0.8422 | 0.8810 | 0.7950 | 0.8104 | 276,497 | -0.04(-4.66%) |
Sep 25, 2023 | 0.8999 | 0.8700 | 0.8307 | 0.8500 | 507,949 | -0.03(-3.41%) |
Sep 22, 2023 | 0.9900 | 1.090 | 0.8800 | 0.8800 | 1,064,744 | -0.01(-0.79%) |
Sep 21, 2023 | 0.9499 | 0.9700 | 0.8551 | 0.8870 | 511,861 | -0.11(-11.30%) |
Sep 20, 2023 | 1.110 | 1.120 | 0.9438 | 1.000 | 772,022 | -0.09(-8.26%) |
Sep 19, 2023 | 1.120 | 1.130 | 1.030 | 1.090 | 420,021 | -0.03(-2.68%) |
Sep 18, 2023 | 1.200 | 1.200 | 1.069 | 1.120 | 1,213,890 | -0.13(-10.40%) |
Sep 15, 2023 | 1.140 | 1.430 | 1.100 | 1.250 | 3,289,651 | +0.11(+10.13%) |
Sep 14, 2023 | 1.140 | 1.320 | 1.010 | 1.135 | 1,792,062 | -0.05(-4.62%) |
Sep 13, 2023 | 1.290 | 1.290 | 1.150 | 1.190 | 871,638 | -0.13(-9.85%) |
Sep 12, 2023 | 1.430 | 1.450 | 1.160 | 1.320 | 2,335,026 | -0.19(-12.58%) |
Sep 11, 2023 | 1.760 | 1.800 | 1.420 | 1.510 | 3,640,199 | -0.23(-13.22%) |
Sep 08, 2023 | 1.830 | 2.540 | 1.700 | 1.740 | 70,520,976 | +0.07(+4.19%) |
Sep 07, 2023 | 1.800 | 1.820 | 1.520 | 1.670 | 3,172,934 | -0.22(-11.64%) |
Sep 06, 2023 | 2.450 | 2.680 | 1.880 | 1.890 | 15,928,268 | -1.31(-40.94%) |
Sep 05, 2023 | 1.170 | 3.300 | 1.070 | 3.200 | 104,612,760 | +2.48(+347.24%) |