Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2023 | 0.1970 | 0 | +0.11(+137.35%) | |||
Nov 21, 2023 | 0.0748 | 0.0850 | 0.0691 | 0.0830 | 12,699,901 | +0.00(+4.01%) |
Nov 20, 2023 | 0.0786 | 0.0824 | 0.0770 | 0.0798 | 788,617 | -0.00(-1.48%) |
Nov 17, 2023 | 0.0777 | 0.0833 | 0.0707 | 0.0810 | 1,382,492 | -0.00(-1.22%) |
Nov 16, 2023 | 0.0893 | 0.0893 | 0.0774 | 0.0820 | 770,966 | -0.00(-4.98%) |
Nov 15, 2023 | 0.0847 | 0.0870 | 0.0783 | 0.0863 | 13,351,193 | +0.00(+4.10%) |
Nov 14, 2023 | 0.0649 | 0.0865 | 0.0649 | 0.0829 | 444,978 | -0.00(-1.07%) |
Nov 13, 2023 | 0.0780 | 0.0860 | 0.0770 | 0.0838 | 514,275 | -0.00(-2.78%) |
Nov 10, 2023 | 0.0900 | 0.0900 | 0.0802 | 0.0862 | 557,419 | +0.01(+7.88%) |
Nov 09, 2023 | 0.1037 | 0.1037 | 0.0762 | 0.0799 | 1,319,984 | -0.02(-17.71%) |
Nov 08, 2023 | 0.1075 | 0.1098 | 0.0943 | 0.0971 | 480,788 | -0.01(-11.73%) |
Nov 07, 2023 | 0.1119 | 0.1119 | 0.1031 | 0.1100 | 300,279 | +0.00(+3.58%) |
Nov 06, 2023 | 0.1180 | 0.1193 | 0.1032 | 0.1062 | 684,009 | -0.01(-11.72%) |
Nov 03, 2023 | 0.1100 | 0.1266 | 0.1036 | 0.1203 | 1,241,540 | +0.01(+10.37%) |
Nov 02, 2023 | 0.1100 | 0.1100 | 0.1001 | 0.1090 | 334,069 | +0.01(+5.83%) |
Nov 01, 2023 | 0.1030 | 0.1070 | 0.0956 | 0.1030 | 438,428 | +0.00(+3.83%) |
Oct 31, 2023 | 0.1071 | 0.1071 | 0.0930 | 0.0992 | 900,061 | -0.01(-9.82%) |
Oct 30, 2023 | 0.1375 | 0.1375 | 0.1034 | 0.1100 | 1,213,708 | -0.02(-13.52%) |
Oct 27, 2023 | 0.1327 | 0.1370 | 0.1250 | 0.1272 | 883,119 | -0.01(-6.61%) |
Oct 26, 2023 | 0.1316 | 0.1384 | 0.1316 | 0.1362 | 339,457 | +0.00(+1.49%) |
Oct 25, 2023 | 0.1349 | 0.1356 | 0.1250 | 0.1342 | 345,178 | -0.00(-2.04%) |
Oct 24, 2023 | 0.1368 | 0.1370 | 0.1270 | 0.1370 | 813,938 | +0.00(+1.41%) |
Oct 23, 2023 | 0.1398 | 0.1398 | 0.1310 | 0.1351 | 511,625 | -0.00(-3.50%) |
Oct 20, 2023 | 0.1458 | 0.1530 | 0.1385 | 0.1400 | 692,533 | -0.01(-7.89%) |
Oct 19, 2023 | 0.1400 | 0.1526 | 0.1430 | 0.1520 | 792,908 | -0.00(-1.81%) |
Oct 18, 2023 | 0.1542 | 0.1630 | 0.1450 | 0.1548 | 1,419,288 | -0.00(-2.64%) |
Oct 17, 2023 | 0.1530 | 0.1596 | 0.1480 | 0.1590 | 2,150,278 | +0.00(+0.63%) |
Oct 16, 2023 | 0.1580 | 0.1700 | 0.1511 | 0.1580 | 1,430,278 | +0.00(+0.64%) |
Oct 13, 2023 | 0.1576 | 0.1600 | 0.1486 | 0.1570 | 1,142,243 | -0.01(-5.99%) |
Oct 12, 2023 | 0.1520 | 0.1680 | 0.1500 | 0.1670 | 3,297,302 | -0.01(-8.24%) |
Oct 11, 2023 | 0.1900 | 0.1998 | 0.1587 | 0.1820 | 20,272,630 | +0.04(+27.18%) |
Oct 10, 2023 | 0.1414 | 0.1500 | 0.1410 | 0.1431 | 8,027,920 | -0.00(-1.45%) |
Oct 09, 2023 | 0.1440 | 0.1600 | 0.1400 | 0.1452 | 1,071,996 | -0.01(-3.84%) |
Oct 06, 2023 | 0.1450 | 0.1564 | 0.1411 | 0.1510 | 1,941,390 | +0.01(+5.08%) |
Oct 05, 2023 | 0.1500 | 0.1500 | 0.1322 | 0.1437 | 1,909,909 | -0.01(-5.65%) |
Oct 04, 2023 | 0.1550 | 0.1599 | 0.1470 | 0.1523 | 2,146,016 | -0.02(-10.41%) |
Oct 03, 2023 | 0.1965 | 0.1965 | 0.1533 | 0.1700 | 21,278,728 | +0.01(+6.25%) |
Oct 02, 2023 | 0.1471 | 0.1649 | 0.1421 | 0.1600 | 16,762,222 | +0.01(+9.22%) |
Sep 29, 2023 | 0.1450 | 0.1650 | 0.1300 | 0.1465 | 2,045,154 | +0.01(+6.16%) |
Sep 28, 2023 | 0.1421 | 0.1444 | 0.1261 | 0.1380 | 987,596 | -0.01(-5.48%) |
Sep 27, 2023 | 0.1436 | 0.1480 | 0.1350 | 0.1460 | 798,468 | -0.01(-4.20%) |
Sep 26, 2023 | 0.1448 | 0.1569 | 0.1310 | 0.1524 | 2,709,076 | +0.01(+3.53%) |
Sep 25, 2023 | 0.1577 | 0.1472 | 0.1407 | 0.1472 | 1,149,735 | -0.01(-6.84%) |
Sep 22, 2023 | 0.1820 | 0.1948 | 0.1500 | 0.1580 | 3,923,868 | -0.02(-11.83%) |
Sep 21, 2023 | 0.1530 | 0.1799 | 0.1352 | 0.1792 | 5,015,032 | +0.02(+15.54%) |
Sep 20, 2023 | 0.1500 | 0.1855 | 0.1452 | 0.1551 | 4,416,508 | -0.01(-7.79%) |
Sep 19, 2023 | 0.1417 | 0.1725 | 0.1327 | 0.1682 | 6,922,403 | +0.02(+14.42%) |
Sep 18, 2023 | 0.1400 | 0.1994 | 0.1408 | 0.1470 | 9,369,381 | +0.01(+3.89%) |
Sep 15, 2023 | 0.1427 | 0.1460 | 0.1321 | 0.1415 | 783,042 | -0.00(-2.95%) |
Sep 14, 2023 | 0.1478 | 0.1554 | 0.1360 | 0.1458 | 1,233,658 | -0.00(-2.15%) |
Sep 13, 2023 | 0.1413 | 0.1493 | 0.1290 | 0.1490 | 2,261,730 | +0.01(+7.04%) |
Sep 12, 2023 | 0.1689 | 0.1700 | 0.1323 | 0.1392 | 13,601,997 | +0.01(+11.18%) |
Sep 11, 2023 | 0.1300 | 0.1400 | 0.1220 | 0.1252 | 1,588,806 | -0.02(-12.81%) |
Sep 08, 2023 | 0.1398 | 0.1472 | 0.1300 | 0.1436 | 1,051,611 | +0.00(+2.72%) |
Sep 07, 2023 | 0.1470 | 0.1474 | 0.1321 | 0.1398 | 1,077,277 | -0.01(-8.03%) |
Sep 06, 2023 | 0.1600 | 0.1650 | 0.1388 | 0.1520 | 2,259,759 | -0.01(-6.75%) |
Sep 05, 2023 | 0.1992 | 0.1993 | 0.1600 | 0.1630 | 2,847,433 | -0.03(-16.41%) |
Sep 01, 2023 | 0.2000 | 0.2160 | 0.1850 | 0.1950 | 1,410,141 | -0.02(-7.89%) |
Aug 31, 2023 | 0.2100 | 0.2292 | 0.2000 | 0.2117 | 6,248,332 | -0.07(-25.38%) |
Aug 30, 2023 | 0.2851 | 0.3150 | 0.2410 | 0.2837 | 85,633,480 | +0.13(+83.03%) |
Aug 29, 2023 | 0.1545 | 0.1850 | 0.1545 | 0.1550 | 2,377,749 | -0.03(-17.02%) |
Aug 28, 2023 | 0.1800 | 0.2490 | 0.1603 | 0.1868 | 11,800,926 | -0.07(-28.15%) |
Aug 25, 2023 | 0.2966 | 0.2966 | 0.2225 | 0.2600 | 861,631 | -0.03(-11.86%) |
Aug 24, 2023 | 0.3000 | 0.3050 | 0.2525 | 0.2950 | 3,090,778 | -0.05(-13.87%) |
Aug 23, 2023 | 0.2500 | 0.5080 | 0.2255 | 0.3425 | 82,455,776 | +0.13(+61.18%) |
Aug 22, 2023 | 0.2810 | 0.2982 | 0.2003 | 0.2125 | 1,592,936 | -0.09(-30.78%) |
Aug 21, 2023 | 0.5380 | 0.5751 | 0.2820 | 0.3070 | 1,641,388 | -0.30(-49.67%) |
Aug 18, 2023 | 0.5622 | 0.6100 | 0.5062 | 0.6100 | 139,096 | +0.03(+5.24%) |
Aug 17, 2023 | 0.5750 | 0.5800 | 0.5000 | 0.5796 | 98,412 | +0.02(+3.52%) |
Aug 16, 2023 | 0.5545 | 0.5990 | 0.5352 | 0.5599 | 21,412 | -0.00(-0.02%) |
Aug 15, 2023 | 0.5899 | 0.5899 | 0.5224 | 0.5600 | 85,659 | +0.02(+3.51%) |
Aug 14, 2023 | 0.5100 | 0.5850 | 0.5000 | 0.5410 | 273,560 | -0.18(-24.89%) |
Aug 11, 2023 | 0.6900 | 0.7360 | 0.6900 | 0.7203 | 7,935 | +0.02(+2.90%) |
Aug 10, 2023 | 0.7250 | 0.7665 | 0.6901 | 0.7000 | 26,867 | -0.03(-3.45%) |
Aug 09, 2023 | 0.7100 | 0.7450 | 0.7000 | 0.7250 | 43,282 | -0.02(-2.05%) |
Aug 08, 2023 | 0.7522 | 0.7738 | 0.7110 | 0.7402 | 29,702 | -0.04(-4.61%) |
Aug 07, 2023 | 0.8150 | 0.8199 | 0.7738 | 0.7760 | 30,228 | -0.02(-3.01%) |
Aug 04, 2023 | 0.8250 | 0.8400 | 0.7755 | 0.8001 | 15,516 | -0.03(-3.14%) |
Aug 03, 2023 | 0.8500 | 0.8500 | 0.7700 | 0.8260 | 10,492 | -0.02(-2.56%) |
Aug 02, 2023 | 0.8299 | 0.8500 | 0.7510 | 0.8477 | 58,185 | +0.02(+2.14%) |
Aug 01, 2023 | 0.8700 | 0.8700 | 0.7620 | 0.8299 | 52,181 | -0.02(-2.48%) |
Jul 31, 2023 | 0.8780 | 0.9132 | 0.8318 | 0.8510 | 69,571 | -0.04(-4.38%) |
Jul 28, 2023 | 0.8700 | 0.9072 | 0.8318 | 0.8900 | 67,344 | +0.02(+2.30%) |
Jul 27, 2023 | 0.9500 | 1.010 | 0.8400 | 0.8700 | 91,553 | -0.14(-13.86%) |
Jul 26, 2023 | 1.040 | 1.090 | 0.9211 | 1.010 | 157,670 | +0.02(+2.02%) |
Jul 25, 2023 | 1.030 | 1.480 | 0.8000 | 0.9900 | 2,654,052 | -0.04(-3.88%) |
Jul 24, 2023 | 0.7600 | 1.080 | 0.7150 | 1.030 | 518,970 | +0.33(+46.93%) |
Jul 21, 2023 | 0.7099 | 0.7302 | 0.6703 | 0.7010 | 95,246 | -0.01(-0.99%) |
Jul 20, 2023 | 0.6949 | 0.7269 | 0.6900 | 0.7080 | 72,176 | -0.03(-4.30%) |
Jul 19, 2023 | 0.6810 | 0.7446 | 0.6700 | 0.7398 | 42,110 | +0.05(+7.53%) |
Jul 18, 2023 | 0.8400 | 0.8509 | 0.6823 | 0.6880 | 611,802 | -0.13(-16.25%) |
Jul 17, 2023 | 0.8460 | 0.8895 | 0.7900 | 0.8215 | 124,676 | +0.02(+2.05%) |
Jul 14, 2023 | 0.8400 | 0.8795 | 0.6899 | 0.8050 | 82,464 | -0.03(-3.59%) |
Jul 13, 2023 | 0.8299 | 0.8500 | 0.8299 | 0.8350 | 25,299 | +0.01(+0.61%) |
Jul 12, 2023 | 0.8023 | 0.8732 | 0.8023 | 0.8299 | 45,110 | +0.01(+1.83%) |
Jul 11, 2023 | 0.8285 | 0.8302 | 0.7900 | 0.8150 | 32,517 | +0.03(+4.49%) |
Jul 10, 2023 | 0.8200 | 0.8250 | 0.7800 | 0.7800 | 69,326 | -0.02(-2.28%) |
Jul 07, 2023 | 0.8000 | 0.8250 | 0.7796 | 0.7982 | 48,335 | +0.05(+6.43%) |
Jul 06, 2023 | 0.8250 | 0.8250 | 0.7429 | 0.7500 | 89,917 | -0.06(-7.56%) |
Jul 05, 2023 | 0.8081 | 0.8250 | 0.8081 | 0.8113 | 231,803 | +0.05(+6.08%) |
Jul 03, 2023 | 0.8200 | 0.8200 | 0.7600 | 0.7648 | 10,449 | +0.01(+1.97%) |
Jun 30, 2023 | 0.7950 | 0.7950 | 0.7200 | 0.7500 | 36,953 | +0.00(+0.00%) |
Jun 29, 2023 | 0.7315 | 0.7530 | 0.7315 | 0.7500 | 118,001 | +0.03(+3.88%) |
Jun 28, 2023 | 0.7178 | 0.7519 | 0.7000 | 0.7220 | 543,510 | -0.02(-2.43%) |
Jun 27, 2023 | 0.7700 | 0.8063 | 0.7300 | 0.7400 | 102,398 | -0.01(-1.33%) |
Jun 26, 2023 | 0.7000 | 0.7700 | 0.7000 | 0.7500 | 20,810 | +0.05(+7.14%) |
Jun 23, 2023 | 0.7300 | 0.7300 | 0.6800 | 0.7000 | 51,869 | +0.02(+2.94%) |
Jun 22, 2023 | 0.7495 | 0.8100 | 0.6750 | 0.6800 | 222,874 | -0.06(-8.24%) |
Jun 21, 2023 | 0.7800 | 0.8200 | 0.7301 | 0.7411 | 234,768 | -0.02(-3.06%) |
Jun 20, 2023 | 0.8000 | 0.8200 | 0.7300 | 0.7645 | 230,747 | +0.03(+4.73%) |
Jun 16, 2023 | 0.7722 | 0.8157 | 0.7201 | 0.7300 | 64,443 | -0.04(-5.46%) |
Jun 15, 2023 | 0.8400 | 0.8500 | 0.7722 | 0.7722 | 45,379 | -0.03(-4.25%) |
Jun 14, 2023 | 0.8450 | 0.8450 | 0.8065 | 0.8065 | 81,617 | -0.04(-4.58%) |
Jun 13, 2023 | 0.8668 | 0.8900 | 0.8200 | 0.8452 | 187,713 | +0.00(+0.12%) |
Jun 12, 2023 | 0.8000 | 0.8699 | 0.8000 | 0.8442 | 161,558 | +0.04(+5.63%) |
Jun 09, 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7992 | 28,423 | +0.01(+1.28%) |
Jun 08, 2023 | 0.8100 | 0.8200 | 0.7891 | 0.7891 | 47,611 | -0.02(-1.96%) |
Jun 07, 2023 | 0.8100 | 0.8197 | 0.7900 | 0.8049 | 23,098 | +0.00(+0.00%) |
Jun 06, 2023 | 0.8000 | 0.8049 | 0.7601 | 0.8049 | 59,379 | +0.04(+5.91%) |
Jun 05, 2023 | 0.7751 | 0.8000 | 0.7335 | 0.7600 | 65,656 | +0.02(+2.95%) |
Jun 02, 2023 | 0.7513 | 0.7513 | 0.7290 | 0.7382 | 62,409 | -0.01(-1.57%) |
Jun 01, 2023 | 0.7900 | 0.8100 | 0.7500 | 0.7500 | 95,133 | +0.00(+0.00%) |
May 31, 2023 | 0.7635 | 0.7778 | 0.7500 | 0.7500 | 7,484 | +0.01(+1.74%) |
May 30, 2023 | 0.7200 | 0.7524 | 0.7200 | 0.7372 | 25,368 | +0.00(+0.03%) |
May 26, 2023 | 0.7889 | 0.7889 | 0.7201 | 0.7370 | 102,614 | +0.06(+8.38%) |
May 25, 2023 | 0.8598 | 0.8598 | 0.6800 | 0.6800 | 68,907 | -0.11(-13.92%) |
May 24, 2023 | 0.8000 | 0.8695 | 0.7900 | 0.7900 | 13,202 | -0.01(-1.25%) |
May 23, 2023 | 0.8600 | 0.8833 | 0.8000 | 0.8000 | 75,054 | -0.04(-5.33%) |
May 22, 2023 | 0.8767 | 0.8881 | 0.8175 | 0.8450 | 60,392 | +0.02(+1.81%) |
May 19, 2023 | 0.7800 | 0.8505 | 0.7800 | 0.8300 | 42,006 | +0.04(+4.93%) |
May 18, 2023 | 0.8500 | 0.8514 | 0.7900 | 0.7910 | 68,655 | -0.06(-6.93%) |
May 17, 2023 | 0.9192 | 0.9500 | 0.8400 | 0.8499 | 63,138 | -0.07(-8.02%) |
May 16, 2023 | 0.9800 | 0.9823 | 0.9200 | 0.9240 | 47,661 | -0.06(-5.71%) |
May 15, 2023 | 0.9900 | 1.010 | 0.9201 | 0.9800 | 62,503 | -0.01(-1.01%) |
May 12, 2023 | 1.530 | 1.543 | 0.9900 | 0.9900 | 280,751 | -0.55(-35.71%) |
May 11, 2023 | 1.450 | 1.550 | 1.405 | 1.540 | 112,960 | +0.12(+8.45%) |
May 10, 2023 | 1.370 | 1.420 | 1.360 | 1.420 | 34,522 | +0.00(+0.00%) |
May 09, 2023 | 1.380 | 1.500 | 1.330 | 1.420 | 53,567 | +0.04(+2.90%) |
May 08, 2023 | 1.470 | 1.480 | 1.360 | 1.380 | 33,450 | +0.02(+1.47%) |
May 05, 2023 | 1.350 | 1.380 | 1.320 | 1.360 | 13,141 | +0.06(+4.62%) |
May 04, 2023 | 1.440 | 1.460 | 1.270 | 1.300 | 63,236 | -0.15(-10.34%) |
May 03, 2023 | 1.510 | 1.600 | 1.410 | 1.450 | 62,069 | -0.09(-5.84%) |
May 02, 2023 | 1.550 | 1.560 | 1.410 | 1.540 | 74,803 | -0.01(-0.65%) |