Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2023 | 0.1915 | 0 | +0.02(+12.85%) | |||
Aug 24, 2023 | 0.1740 | 0.1740 | 0.1697 | 0.1697 | 66,650 | -0.00(-0.18%) |
Aug 23, 2023 | 0.1815 | 0.1817 | 0.1700 | 0.1700 | 240,464 | -0.02(-9.67%) |
Aug 22, 2023 | 0.1980 | 0.2000 | 0.1821 | 0.1882 | 128,793 | -0.01(-3.49%) |
Aug 21, 2023 | 0.1950 | 0.1985 | 0.1721 | 0.1950 | 417,449 | +0.01(+2.63%) |
Aug 18, 2023 | 0.1790 | 0.1985 | 0.1706 | 0.1900 | 202,068 | +0.01(+5.15%) |
Aug 17, 2023 | 0.1710 | 0.1807 | 0.1700 | 0.1807 | 80,000 | +0.01(+6.29%) |
Aug 16, 2023 | 0.1870 | 0.1870 | 0.1675 | 0.1700 | 97,524 | +0.00(+0.00%) |
Aug 15, 2023 | 0.1763 | 0.1763 | 0.1650 | 0.1700 | 53,511 | +0.00(+0.00%) |
Aug 14, 2023 | 0.1795 | 0.1820 | 0.1700 | 0.1700 | 154,477 | -0.00(-1.16%) |
Aug 11, 2023 | 0.1885 | 0.1885 | 0.1681 | 0.1720 | 86,765 | -0.00(-1.71%) |
Aug 10, 2023 | 0.1885 | 0.1885 | 0.1701 | 0.1750 | 18,939 | +0.01(+3.18%) |
Aug 09, 2023 | 0.1887 | 0.1887 | 0.1664 | 0.1696 | 45,814 | -0.01(-6.25%) |
Aug 08, 2023 | 0.1888 | 0.1888 | 0.1751 | 0.1809 | 107,081 | +0.00(+1.86%) |
Aug 07, 2023 | 0.1840 | 0.1840 | 0.1701 | 0.1776 | 193,312 | +0.01(+4.41%) |
Aug 04, 2023 | 0.1679 | 0.1750 | 0.1610 | 0.1701 | 176,990 | -0.01(-4.97%) |
Aug 03, 2023 | 0.1930 | 0.1930 | 0.1670 | 0.1790 | 83,845 | -0.01(-6.53%) |
Aug 02, 2023 | 0.1590 | 0.1990 | 0.1451 | 0.1915 | 602,345 | +0.05(+32.07%) |
Aug 01, 2023 | 0.1450 | 0.1470 | 0.1435 | 0.1450 | 35,737 | +0.00(+0.00%) |
Jul 31, 2023 | 0.1500 | 0.1616 | 0.1401 | 0.1450 | 157,884 | +0.00(+3.57%) |
Jul 28, 2023 | 0.1648 | 0.1650 | 0.1375 | 0.1400 | 109,383 | -0.02(-15.05%) |
Jul 27, 2023 | 0.1504 | 0.1668 | 0.1363 | 0.1648 | 313,788 | +0.01(+9.79%) |
Jul 26, 2023 | 0.1553 | 0.1553 | 0.1501 | 0.1501 | 50,000 | -0.01(-4.82%) |
Jul 25, 2023 | 0.1628 | 0.1670 | 0.1553 | 0.1577 | 138,821 | +0.01(+4.78%) |
Jul 24, 2023 | 0.1350 | 0.1730 | 0.1350 | 0.1505 | 118,860 | +0.02(+11.56%) |
Jul 21, 2023 | 0.1349 | 0.1349 | 0.1349 | 0.1349 | 670 | +0.00(+2.98%) |
Jul 20, 2023 | 0.1480 | 0.1480 | 0.1300 | 0.1310 | 124,705 | -0.01(-6.43%) |
Jul 19, 2023 | 0.1384 | 0.1403 | 0.1384 | 0.1400 | 93,922 | +0.01(+4.24%) |
Jul 18, 2023 | 0.1388 | 0.1399 | 0.1201 | 0.1343 | 256,020 | -0.00(-0.52%) |
Jul 17, 2023 | 0.1400 | 0.1480 | 0.1335 | 0.1350 | 214,528 | +0.00(+0.00%) |
Jul 14, 2023 | 0.1370 | 0.1370 | 0.1335 | 0.1350 | 89,550 | -0.00(-1.46%) |
Jul 13, 2023 | 0.1350 | 0.1660 | 0.1320 | 0.1370 | 229,225 | -0.00(-2.21%) |
Jul 12, 2023 | 0.1353 | 0.1450 | 0.1350 | 0.1401 | 162,268 | -0.02(-11.61%) |
Jul 11, 2023 | 0.1399 | 0.1589 | 0.1349 | 0.1585 | 70,163 | +0.02(+13.30%) |
Jul 10, 2023 | 0.1405 | 0.1406 | 0.1399 | 0.1399 | 30,987 | -0.00(-0.43%) |
Jul 07, 2023 | 0.1406 | 0.1594 | 0.1400 | 0.1405 | 118,951 | -0.02(-11.91%) |
Jul 06, 2023 | 0.1595 | 0.1595 | 0.1595 | 0.1595 | 62,650 | +0.00(+0.00%) |
Jul 05, 2023 | 0.1500 | 0.1595 | 0.1397 | 0.1595 | 90,081 | +0.01(+7.19%) |
Jul 03, 2023 | 0.1500 | 0.1595 | 0.1488 | 0.1488 | 28,900 | +0.00(+0.20%) |
Jun 30, 2023 | 0.1800 | 0.1800 | 0.1300 | 0.1485 | 294,900 | -0.02(-12.70%) |
Jun 29, 2023 | 0.1755 | 0.1874 | 0.1701 | 0.1701 | 90,650 | -0.01(-5.50%) |
Jun 28, 2023 | 0.1640 | 0.1940 | 0.1500 | 0.1800 | 369,300 | +0.02(+14.72%) |
Jun 27, 2023 | 0.1390 | 0.1569 | 0.1390 | 0.1569 | 111,909 | +0.02(+12.88%) |
Jun 26, 2023 | 0.1390 | 0.1405 | 0.1390 | 0.1390 | 52,000 | -0.00(-1.14%) |
Jun 23, 2023 | 0.1392 | 0.1406 | 0.1391 | 0.1406 | 87,000 | +0.00(+0.72%) |
Jun 22, 2023 | 0.1580 | 0.1580 | 0.1395 | 0.1396 | 552,385 | -0.02(-11.53%) |
Jun 21, 2023 | 0.1580 | 0.1580 | 0.1511 | 0.1578 | 63,251 | -0.00(-0.13%) |
Jun 20, 2023 | 0.1595 | 0.1600 | 0.1511 | 0.1580 | 64,122 | -0.00(-0.94%) |
Jun 16, 2023 | 0.1600 | 0.1650 | 0.1591 | 0.1595 | 55,066 | +0.00(+0.25%) |
Jun 15, 2023 | 0.1784 | 0.1784 | 0.1700 | 0.1591 | 250,408 | +0.02(+18.20%) |
May 08, 2023 | 0.1395 | 0.1395 | 0.1301 | 0.1346 | 182,074 | -0.00(-1.97%) |
May 05, 2023 | 0.1302 | 0.1373 | 0.1300 | 0.1373 | 131,818 | +0.00(+1.70%) |
May 04, 2023 | 0.1304 | 0.1399 | 0.1278 | 0.1350 | 157,124 | +0.00(+1.89%) |
May 03, 2023 | 0.1399 | 0.1399 | 0.1325 | 0.1325 | 133,800 | -0.00(-3.28%) |
May 02, 2023 | 0.1290 | 0.1400 | 0.1271 | 0.1370 | 562,976 | +0.01(+6.61%) |
May 01, 2023 | 0.1300 | 0.1300 | 0.1224 | 0.1285 | 169,982 | -0.00(-1.15%) |
Apr 28, 2023 | 0.1315 | 0.1315 | 0.1290 | 0.1300 | 311,492 | -0.00(-1.14%) |
Apr 27, 2023 | 0.1300 | 0.1385 | 0.1300 | 0.1315 | 134,337 | +0.01(+5.20%) |
Apr 26, 2023 | 0.1297 | 0.1300 | 0.1250 | 0.1250 | 226,970 | +0.00(+0.00%) |
Apr 25, 2023 | 0.1300 | 0.1300 | 0.1225 | 0.1250 | 88,900 | -0.01(-3.85%) |
Apr 24, 2023 | 0.1273 | 0.1300 | 0.1250 | 0.1300 | 126,260 | +0.01(+6.38%) |
Apr 21, 2023 | 0.1200 | 0.1222 | 0.1200 | 0.1222 | 62,990 | +0.01(+6.08%) |
Apr 20, 2023 | 0.1300 | 0.1300 | 0.1152 | 0.1152 | 65,200 | -0.01(-11.38%) |
Apr 19, 2023 | 0.1300 | 0.1302 | 0.1253 | 0.1300 | 114,080 | +0.00(+0.00%) |
Apr 18, 2023 | 0.1297 | 0.1335 | 0.1297 | 0.1300 | 58,913 | +0.00(+0.31%) |
Apr 17, 2023 | 0.1299 | 0.1303 | 0.1296 | 0.1296 | 146,282 | +0.01(+8.00%) |
Apr 14, 2023 | 0.1276 | 0.1300 | 0.1172 | 0.1200 | 157,270 | -0.01(-6.98%) |
Apr 13, 2023 | 0.1280 | 0.1318 | 0.1175 | 0.1290 | 215,908 | +0.02(+14.16%) |
Apr 12, 2023 | 0.1101 | 0.1249 | 0.1101 | 0.1130 | 54,221 | -0.02(-13.08%) |
Apr 11, 2023 | 0.1120 | 0.1316 | 0.1068 | 0.1300 | 109,818 | +0.01(+11.97%) |
Apr 10, 2023 | 0.1161 | 0.1161 | 0.1161 | 0.1161 | 14,620 | +0.00(+0.52%) |
Apr 06, 2023 | 0.1230 | 0.1238 | 0.1148 | 0.1155 | 127,080 | -0.00(-3.75%) |
Apr 05, 2023 | 0.1200 | 0.1200 | 0.1170 | 0.1200 | 65,300 | +0.00(+0.84%) |
Apr 04, 2023 | 0.1240 | 0.1240 | 0.1100 | 0.1190 | 76,047 | -0.00(-0.83%) |
Apr 03, 2023 | 0.1150 | 0.1247 | 0.1123 | 0.1200 | 169,665 | +0.00(+4.35%) |
Mar 31, 2023 | 0.1150 | 0.1300 | 0.1125 | 0.1150 | 124,740 | +0.01(+4.55%) |
Mar 30, 2023 | 0.1120 | 0.1143 | 0.1100 | 0.1100 | 179,785 | -0.00(-3.51%) |
Mar 29, 2023 | 0.1152 | 0.1152 | 0.1041 | 0.1140 | 111,370 | -0.01(-4.92%) |
Mar 28, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1199 | 57,200 | +0.01(+6.48%) |
Mar 27, 2023 | 0.1198 | 0.1325 | 0.1126 | 0.1126 | 48,156 | +0.00(+0.99%) |
Mar 24, 2023 | 0.1300 | 0.1300 | 0.1105 | 0.1115 | 108,223 | -0.01(-10.80%) |
Mar 23, 2023 | 0.1197 | 0.1300 | 0.1163 | 0.1250 | 70,304 | +0.01(+4.52%) |
Mar 22, 2023 | 0.1196 | 0.1196 | 0.1196 | 0.1196 | 1,600 | +0.00(+0.00%) |
Mar 21, 2023 | 0.0985 | 0.1196 | 0.0985 | 0.1196 | 1,100 | +0.01(+9.02%) |
Mar 20, 2023 | 0.1098 | 0.1200 | 0.1056 | 0.1097 | 50,300 | +0.01(+14.15%) |
Mar 17, 2023 | 0.1100 | 0.1100 | 0.0956 | 0.0961 | 153,752 | -0.00(-3.90%) |
Mar 16, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,503 | +0.00(+0.00%) |
Mar 15, 2023 | 0.1048 | 0.1048 | 0.1000 | 0.1000 | 60,000 | -0.01(-8.93%) |
Mar 14, 2023 | 0.1098 | 0.1139 | 0.1053 | 0.1098 | 4,650 | +0.00(+4.57%) |
Mar 13, 2023 | 0.1082 | 0.1090 | 0.1048 | 0.1050 | 86,950 | -0.01(-8.70%) |
Mar 10, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 51,701 | -0.00(-4.17%) |
Mar 09, 2023 | 0.1190 | 0.1200 | 0.1170 | 0.1200 | 25,135 | +0.00(+0.84%) |
Mar 08, 2023 | 0.1120 | 0.1190 | 0.1120 | 0.1190 | 6,160 | +0.00(+0.59%) |
Mar 07, 2023 | 0.1112 | 0.1183 | 0.1100 | 0.1183 | 109,178 | +0.00(+2.87%) |
Mar 06, 2023 | 0.1199 | 0.1199 | 0.1100 | 0.1150 | 78,100 | +0.01(+10.79%) |
Mar 03, 2023 | 0.1100 | 0.1180 | 0.1038 | 0.1038 | 44,746 | -0.01(-5.29%) |
Mar 02, 2023 | 0.1060 | 0.1358 | 0.1031 | 0.1096 | 53,110 | +0.00(+3.40%) |