Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 08, 2024 | 0.1058 | 0 | -0.09(-47.10%) | |||
Jan 05, 2024 | 0.2000 | 0.2000 | 0.1752 | 0.2000 | 26,805 | +0.01(+5.49%) |
Jan 04, 2024 | 0.1851 | 0.1975 | 0.1851 | 0.1896 | 14,385 | -0.00(-1.76%) |
Jan 03, 2024 | 0.1800 | 0.2000 | 0.1800 | 0.1930 | 59,812 | -0.02(-9.01%) |
Jan 02, 2024 | 0.2190 | 0.2192 | 0.2050 | 0.2121 | 7,748 | -0.00(-1.76%) |
Dec 29, 2023 | 0.2201 | 0.2477 | 0.2000 | 0.2159 | 34,057 | -0.01(-6.17%) |
Dec 28, 2023 | 0.2201 | 0.2301 | 0.2201 | 0.2301 | 4,749 | +0.01(+4.54%) |
Dec 27, 2023 | 0.2060 | 0.2340 | 0.2032 | 0.2201 | 25,378 | +0.01(+4.81%) |
Dec 26, 2023 | 0.2201 | 0.2380 | 0.1970 | 0.2100 | 12,098 | -0.01(-4.55%) |
Dec 22, 2023 | 0.2116 | 0.2498 | 0.1960 | 0.2200 | 37,190 | -0.01(-2.22%) |
Dec 21, 2023 | 0.2300 | 0.2499 | 0.2110 | 0.2250 | 26,955 | -0.00(-0.49%) |
Dec 20, 2023 | 0.2209 | 0.2850 | 0.2184 | 0.2261 | 62,342 | +0.00(+1.16%) |
Dec 19, 2023 | 0.2021 | 0.3175 | 0.2021 | 0.2235 | 40,473 | +0.02(+10.59%) |
Dec 18, 2023 | 0.2020 | 0.2324 | 0.2020 | 0.2021 | 32,641 | -0.01(-6.87%) |
Dec 15, 2023 | 0.2700 | 0.2800 | 0.2170 | 0.2170 | 5,965 | -0.05(-19.63%) |
Dec 14, 2023 | 0.1736 | 0.2800 | 0.1736 | 0.2700 | 20,448 | +0.10(+55.53%) |
Dec 13, 2023 | 0.1925 | 0.2761 | 0.1736 | 0.1736 | 9,471 | -0.02(-10.97%) |
Dec 12, 2023 | 0.1950 | 0.2025 | 0.1927 | 0.1950 | 2,837 | -0.00(-0.05%) |
Dec 11, 2023 | 0.2120 | 0.2120 | 0.1875 | 0.1951 | 49,163 | -0.02(-7.97%) |
Dec 08, 2023 | 0.2200 | 0.2300 | 0.2120 | 0.2120 | 4,196 | +0.00(+1.10%) |
Dec 07, 2023 | 0.2645 | 0.2745 | 0.2097 | 0.2097 | 10,473 | -0.02(-9.26%) |
Dec 06, 2023 | 0.2400 | 0.3000 | 0.2310 | 0.2311 | 19,886 | -0.01(-3.71%) |
Dec 05, 2023 | 0.2303 | 0.2710 | 0.2302 | 0.2400 | 12,696 | +0.01(+4.17%) |
Dec 04, 2023 | 0.2500 | 0.2700 | 0.2301 | 0.2304 | 11,981 | -0.04(-14.67%) |
Dec 01, 2023 | 0.2601 | 0.2725 | 0.2525 | 0.2700 | 16,449 | -0.02(-5.56%) |
Nov 30, 2023 | 0.2853 | 0.2949 | 0.2650 | 0.2859 | 5,085 | +0.01(+4.50%) |
Nov 29, 2023 | 0.2520 | 0.2970 | 0.2520 | 0.2736 | 20,298 | +0.02(+9.00%) |
Nov 28, 2023 | 0.2701 | 0.3000 | 0.2510 | 0.2510 | 26,247 | -0.02(-7.07%) |
Nov 27, 2023 | 0.3249 | 0.3249 | 0.2700 | 0.2701 | 8,726 | -0.01(-3.54%) |
Nov 24, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 941 | -0.01(-3.45%) |
Nov 22, 2023 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 5,292 | -0.01(-3.33%) |
Nov 21, 2023 | 0.2715 | 0.3200 | 0.2714 | 0.3000 | 12,333 | +0.03(+10.54%) |
Nov 20, 2023 | 0.3250 | 0.3500 | 0.2700 | 0.2714 | 14,066 | -0.04(-12.45%) |
Nov 17, 2023 | 0.2750 | 0.3100 | 0.2750 | 0.3100 | 3,541 | +0.01(+2.85%) |
Nov 16, 2023 | 0.3160 | 0.3400 | 0.2701 | 0.3014 | 34,595 | +0.00(+0.13%) |
Nov 15, 2023 | 0.3000 | 0.3216 | 0.2900 | 0.3010 | 35,589 | +0.00(+0.33%) |
Nov 14, 2023 | 0.3000 | 0.4392 | 0.2900 | 0.3000 | 44,401 | -0.03(-8.56%) |
Nov 13, 2023 | 0.3544 | 0.3544 | 0.2630 | 0.3281 | 5,861 | +0.05(+19.31%) |
Nov 10, 2023 | 0.3501 | 0.3501 | 0.2750 | 0.2750 | 29,345 | -0.09(-23.63%) |
Nov 09, 2023 | 0.3501 | 0.4500 | 0.3500 | 0.3601 | 4,699 | +0.02(+5.91%) |
Nov 08, 2023 | 0.4984 | 0.4984 | 0.3400 | 0.3400 | 40,662 | -0.16(-31.80%) |
Nov 07, 2023 | 0.4999 | 0.4999 | 0.3601 | 0.4985 | 2,620 | +0.15(+44.91%) |
Nov 06, 2023 | 0.3330 | 0.4999 | 0.3330 | 0.3440 | 4,350 | -0.16(-31.19%) |
Nov 03, 2023 | 0.4001 | 0.5000 | 0.4000 | 0.4999 | 14,178 | -0.01(-1.98%) |
Nov 02, 2023 | 0.5100 | 0.5100 | 0.3610 | 0.5100 | 3,223 | +0.06(+13.33%) |
Nov 01, 2023 | 0.4399 | 0.4750 | 0.4399 | 0.4500 | 23,281 | +0.00(+0.07%) |
Oct 31, 2023 | 0.3401 | 0.4497 | 0.3401 | 0.4497 | 17,168 | +0.03(+6.44%) |
Oct 30, 2023 | 0.4000 | 0.4400 | 0.3330 | 0.4225 | 18,628 | +0.07(+20.37%) |
Oct 27, 2023 | 0.4100 | 0.5076 | 0.3510 | 0.3510 | 6,562 | -0.10(-21.98%) |
Oct 26, 2023 | 0.4200 | 0.5050 | 0.4100 | 0.4499 | 7,140 | +0.01(+1.90%) |
Oct 25, 2023 | 0.4500 | 0.4999 | 0.4220 | 0.4415 | 23,443 | -0.04(-7.54%) |
Oct 24, 2023 | 0.3810 | 0.5025 | 0.3810 | 0.4775 | 30,459 | +0.00(+0.53%) |
Oct 23, 2023 | 0.4000 | 0.5122 | 0.4000 | 0.4750 | 31,334 | +0.05(+13.10%) |
Oct 20, 2023 | 0.3700 | 0.4900 | 0.3700 | 0.4200 | 6,345 | -0.07(-14.20%) |
Oct 19, 2023 | 0.3310 | 0.5400 | 0.3310 | 0.4895 | 4,310 | +0.14(+39.86%) |
Oct 18, 2023 | 0.4256 | 0.4256 | 0.3310 | 0.3500 | 2,558 | -0.00(-0.06%) |
Oct 17, 2023 | 0.3502 | 0.3502 | 0.3502 | 0.3502 | 415 | +0.00(+0.00%) |
Oct 16, 2023 | 0.4490 | 0.6000 | 0.3502 | 0.3502 | 27,026 | +0.00(+0.06%) |
Oct 13, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 839 | -0.10(-22.22%) |
Oct 12, 2023 | 0.4500 | 0.5050 | 0.4000 | 0.4500 | 7,967 | +0.00(+0.00%) |
Oct 11, 2023 | 0.3151 | 0.4500 | 0.2500 | 0.4500 | 30,455 | +0.13(+42.81%) |
Oct 10, 2023 | 0.3200 | 0.3432 | 0.3151 | 0.3151 | 13,278 | -0.00(-1.53%) |
Oct 09, 2023 | 0.3200 | 0.4600 | 0.3100 | 0.3200 | 10,609 | -0.03(-8.57%) |
Oct 06, 2023 | 0.4200 | 0.5000 | 0.2350 | 0.3500 | 18,148 | -0.07(-16.67%) |
Oct 05, 2023 | 0.4550 | 0.5998 | 0.4200 | 0.4200 | 6,819 | -0.04(-8.70%) |
Oct 04, 2023 | 0.4450 | 0.5900 | 0.4000 | 0.4600 | 14,693 | +0.01(+1.10%) |
Oct 03, 2023 | 0.5498 | 0.5549 | 0.3700 | 0.4550 | 13,022 | +0.05(+10.98%) |
Oct 02, 2023 | 0.4100 | 0.5498 | 0.3103 | 0.4100 | 14,194 | -0.02(-4.65%) |
Sep 29, 2023 | 0.4700 | 0.5500 | 0.4300 | 0.4300 | 6,727 | -0.12(-21.82%) |
Sep 28, 2023 | 0.6000 | 0.6000 | 0.4800 | 0.5500 | 5,475 | +0.05(+10.00%) |
Sep 27, 2023 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | 13,862 | -0.03(-5.66%) |
Sep 26, 2023 | 0.6199 | 0.6499 | 0.5201 | 0.5300 | 2,643 | -0.12(-18.62%) |
Sep 25, 2023 | 0.6349 | 0.6850 | 0.5300 | 0.6513 | 7,021 | -0.02(-2.79%) |
Sep 22, 2023 | 0.6349 | 0.9400 | 0.6349 | 0.6700 | 30,988 | +0.09(+14.53%) |
Sep 21, 2023 | 0.5838 | 0.6350 | 0.5500 | 0.5850 | 9,620 | +0.01(+1.74%) |
Sep 20, 2023 | 0.5950 | 0.8500 | 0.5750 | 0.5750 | 28,236 | -0.24(-29.88%) |
Sep 19, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 562 | +0.17(+26.15%) |
Sep 18, 2023 | 0.6382 | 0.6500 | 0.6264 | 0.6500 | 6,281 | +0.02(+3.17%) |
Sep 15, 2023 | 0.6250 | 0.8312 | 0.6250 | 0.6300 | 3,245 | +0.03(+4.98%) |
Sep 14, 2023 | 0.6350 | 0.6500 | 0.5500 | 0.6001 | 16,898 | -0.01(-1.62%) |
Sep 13, 2023 | 0.5200 | 0.7550 | 0.5200 | 0.6100 | 38,079 | +0.10(+19.61%) |
Sep 12, 2023 | 0.5650 | 0.5650 | 0.5100 | 0.5100 | 5,013 | -0.05(-9.73%) |
Sep 11, 2023 | 0.5260 | 0.5650 | 0.5650 | 15,195 | +0.04(+8.63%) | |
Sep 06, 2023 | 0.5201 | 0 | -0.13(-19.98%) | |||
Sep 05, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 27,577 | -0.03(-4.48%) |
Sep 01, 2023 | 0.6900 | 0.7000 | 0.6601 | 0.6805 | 13,619 | -0.03(-4.14%) |
Aug 31, 2023 | 0.7000 | 0.7198 | 0.6500 | 0.7099 | 36,452 | +0.01(+1.41%) |
Aug 30, 2023 | 0.7500 | 0.7500 | 0.6800 | 0.7000 | 26,787 | -0.05(-6.67%) |
Aug 29, 2023 | 0.7000 | 0.7600 | 0.6600 | 0.7500 | 18,577 | +0.05(+7.14%) |
Aug 28, 2023 | 0.6900 | 0.7900 | 0.6900 | 0.7000 | 3,104 | -0.05(-6.67%) |
Aug 25, 2023 | 0.7400 | 0.7500 | 0.6700 | 0.7500 | 2,120 | -0.02(-1.96%) |
Aug 24, 2023 | 0.7950 | 0.8000 | 0.7250 | 0.7650 | 9,074 | +0.07(+10.06%) |
Aug 23, 2023 | 0.7301 | 0.7988 | 0.6750 | 0.6951 | 26,236 | -0.07(-9.14%) |
Aug 22, 2023 | 0.7201 | 0.7650 | 0.7201 | 0.7650 | 1,862 | -0.03(-3.16%) |
Aug 21, 2023 | 0.7995 | 0.8000 | 0.6600 | 0.7900 | 9,698 | -0.01(-1.25%) |
Aug 18, 2023 | 0.6925 | 0.8025 | 0.6700 | 0.8000 | 14,030 | +0.10(+14.29%) |
Aug 17, 2023 | 0.7000 | 0.7000 | 0.6300 | 0.7000 | 14,015 | +0.00(+0.00%) |
Aug 16, 2023 | 0.5500 | 0.7000 | 0.5500 | 0.7000 | 15,945 | +0.10(+16.88%) |
Aug 15, 2023 | 0.8900 | 0.8900 | 0.5351 | 0.5989 | 82,363 | -0.20(-25.15%) |
Aug 14, 2023 | 0.9000 | 0.9000 | 0.7500 | 0.8001 | 7,387 | -0.10(-11.05%) |
Aug 11, 2023 | 0.7744 | 0.9490 | 0.7600 | 0.8995 | 18,471 | -0.04(-4.31%) |
Aug 10, 2023 | 0.8525 | 0.9500 | 0.7551 | 0.9400 | 16,120 | +0.08(+9.30%) |
Aug 09, 2023 | 0.9500 | 0.9500 | 0.7300 | 0.8600 | 44,868 | -0.09(-9.47%) |
Aug 08, 2023 | 0.9700 | 1.000 | 0.8225 | 0.9500 | 35,956 | -0.14(-12.84%) |
Aug 07, 2023 | 1.050 | 1.096 | 0.9200 | 1.090 | 10,405 | +0.00(+0.00%) |
Aug 04, 2023 | 1.090 | 1.150 | 1.000 | 1.090 | 15,181 | -0.16(-12.80%) |
Aug 03, 2023 | 1.120 | 1.250 | 1.120 | 1.250 | 5,061 | +0.08(+6.84%) |
Aug 02, 2023 | 1.230 | 1.300 | 1.060 | 1.170 | 3,253 | -0.13(-10.00%) |
Aug 01, 2023 | 1.500 | 1.640 | 1.200 | 1.300 | 6,907 | -0.19(-12.75%) |
Jul 31, 2023 | 1.544 | 1.544 | 0.8400 | 1.490 | 7,346 | +1.42(+2028.57%) |
Jun 29, 2023 | 0.0700 | 0 | -0.01(-10.14%) | |||
Jun 28, 2023 | 0.0701 | 0.0780 | 0.0682 | 0.0779 | 220,766 | +0.00(+1.30%) |
Jun 27, 2023 | 0.0650 | 0.0780 | 0.0650 | 0.0769 | 220,925 | -0.00(-2.41%) |
Jun 26, 2023 | 0.0641 | 0.0788 | 0.0641 | 0.0788 | 438,615 | +0.00(+5.35%) |
Jun 23, 2023 | 0.0719 | 0.0770 | 0.0640 | 0.0748 | 284,256 | +0.01(+17.80%) |
Jun 22, 2023 | 0.0680 | 0.0728 | 0.0635 | 0.0635 | 253,291 | -0.00(-6.62%) |
Jun 21, 2023 | 0.0650 | 0.0750 | 0.0625 | 0.0680 | 193,749 | -0.00(-5.56%) |
Jun 20, 2023 | 0.0799 | 0.0799 | 0.0644 | 0.0720 | 118,551 | -0.00(-2.70%) |
Jun 16, 2023 | 0.0811 | 0.0890 | 0.0705 | 0.0740 | 494,075 | -0.01(-8.64%) |