Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 17, 2023 | 4.010 | 4.200 | 4.000 | 4.000 | 45,911 | +0.00(+0.00%) |
Oct 16, 2023 | 4.050 | 4.160 | 3.990 | 4.000 | 105,842 | +0.08(+2.04%) |
Oct 13, 2023 | 3.990 | 3.990 | 3.920 | 3.920 | 1,175 | -0.03(-0.76%) |
Oct 12, 2023 | 4.370 | 4.370 | 3.920 | 3.950 | 17,097 | +0.02(+0.51%) |
Oct 11, 2023 | 3.900 | 3.985 | 3.900 | 3.930 | 24,159 | +0.03(+0.74%) |
Oct 10, 2023 | 4.000 | 4.000 | 3.901 | 3.901 | 449 | -0.04(-0.98%) |
Oct 09, 2023 | 3.940 | 4.280 | 3.830 | 3.940 | 1,836 | +0.04(+1.03%) |
Oct 06, 2023 | 3.980 | 4.000 | 3.830 | 3.900 | 3,253 | +0.00(+0.00%) |
Oct 05, 2023 | 4.070 | 4.069 | 3.895 | 3.900 | 9,313 | -0.10(-2.50%) |
Oct 04, 2023 | 4.000 | 4.010 | 3.975 | 4.000 | 7,654 | +0.07(+1.78%) |
Oct 03, 2023 | 4.000 | 4.120 | 3.910 | 3.930 | 70,740 | -0.07(-1.75%) |
Oct 02, 2023 | 4.060 | 4.160 | 3.950 | 4.000 | 13,033 | +0.00(+0.13%) |
Sep 29, 2023 | 4.030 | 4.080 | 3.990 | 3.995 | 2,530 | -0.00(-0.12%) |
Sep 28, 2023 | 4.080 | 4.207 | 4.000 | 4.000 | 8,992 | -0.17(-4.08%) |
Sep 27, 2023 | 4.009 | 4.350 | 4.001 | 4.170 | 17,483 | +0.12(+2.84%) |
Sep 26, 2023 | 4.160 | 4.160 | 4.055 | 4.055 | 1,930 | -0.03(-0.61%) |
Sep 25, 2023 | 4.080 | 4.080 | 4.070 | 4.080 | 8,396 | -0.00(-0.12%) |
Sep 22, 2023 | 4.230 | 4.236 | 4.020 | 4.085 | 25,702 | +0.05(+1.36%) |
Sep 21, 2023 | 3.870 | 4.070 | 3.870 | 4.030 | 62,116 | +0.06(+1.51%) |
Sep 20, 2023 | 4.000 | 4.040 | 3.910 | 3.970 | 9,206 | +0.03(+0.77%) |
Sep 19, 2023 | 3.760 | 3.990 | 3.760 | 3.940 | 3,045 | +0.22(+5.91%) |
Sep 18, 2023 | 3.740 | 3.770 | 3.680 | 3.720 | 4,260 | +0.08(+2.20%) |
Sep 15, 2023 | 3.650 | 3.710 | 3.640 | 3.640 | 1,577 | +0.01(+0.25%) |
Sep 14, 2023 | 3.440 | 3.852 | 3.440 | 3.631 | 69,636 | +0.14(+4.05%) |
Sep 13, 2023 | 3.640 | 3.830 | 3.310 | 3.490 | 90,281 | -0.11(-3.06%) |
Sep 12, 2023 | 3.650 | 3.800 | 3.600 | 3.600 | 8,336 | -0.18(-4.76%) |
Sep 11, 2023 | 4.050 | 4.045 | 3.645 | 3.780 | 6,149 | -0.24(-5.97%) |
Sep 08, 2023 | 3.820 | 4.070 | 3.820 | 4.020 | 3,202 | +0.22(+5.79%) |
Sep 07, 2023 | 3.830 | 3.830 | 3.800 | 3.800 | 582 | +0.00(+0.00%) |
Sep 06, 2023 | 3.810 | 4.090 | 3.800 | 3.800 | 10,850 | -0.02(-0.52%) |
Sep 05, 2023 | 4.000 | 4.100 | 3.820 | 3.820 | 21,256 | -0.19(-4.74%) |
Sep 01, 2023 | 3.950 | 4.150 | 3.920 | 4.010 | 22,702 | +0.08(+2.04%) |
Aug 31, 2023 | 4.090 | 4.295 | 3.930 | 3.930 | 18,792 | -0.05(-1.23%) |
Aug 30, 2023 | 4.285 | 4.300 | 3.900 | 3.979 | 9,073 | -0.34(-7.89%) |
Aug 29, 2023 | 3.810 | 4.350 | 3.810 | 4.320 | 29,453 | +0.58(+15.51%) |
Aug 28, 2023 | 3.420 | 4.150 | 3.420 | 3.740 | 49,182 | +0.35(+10.16%) |
Aug 25, 2023 | 3.240 | 3.465 | 3.210 | 3.395 | 138,323 | +0.10(+3.19%) |
Aug 24, 2023 | 3.160 | 3.350 | 3.110 | 3.290 | 26,633 | +0.12(+3.75%) |
Aug 23, 2023 | 3.180 | 3.240 | 3.170 | 3.171 | 11,069 | -0.03(-0.91%) |
Aug 22, 2023 | 3.150 | 3.270 | 3.100 | 3.200 | 26,441 | +0.10(+3.23%) |
Aug 21, 2023 | 3.220 | 3.430 | 3.080 | 3.100 | 14,925 | -0.15(-4.62%) |
Aug 18, 2023 | 3.290 | 3.340 | 3.200 | 3.250 | 14,819 | -0.19(-5.39%) |
Aug 17, 2023 | 3.530 | 3.530 | 3.420 | 3.435 | 2,481 | -0.04(-1.29%) |
Aug 16, 2023 | 3.480 | 3.525 | 3.410 | 3.480 | 12,276 | -0.02(-0.57%) |
Aug 15, 2023 | 3.540 | 3.620 | 3.410 | 3.500 | 39,419 | +0.10(+2.94%) |
Aug 14, 2023 | 3.250 | 3.570 | 3.250 | 3.400 | 41,485 | +0.10(+3.03%) |
Aug 11, 2023 | 3.350 | 3.400 | 3.270 | 3.300 | 23,445 | -0.08(-2.28%) |
Aug 10, 2023 | 3.470 | 3.480 | 3.377 | 3.377 | 9,990 | -0.08(-2.40%) |
Aug 09, 2023 | 3.580 | 3.755 | 3.420 | 3.460 | 12,629 | -0.22(-6.00%) |
Aug 08, 2023 | 3.730 | 3.800 | 3.640 | 3.681 | 30,013 | -0.05(-1.37%) |
Aug 07, 2023 | 4.230 | 4.500 | 3.520 | 3.732 | 65,924 | -0.79(-17.44%) |
Aug 04, 2023 | 4.520 | 4.970 | 4.220 | 4.520 | 267,182 | +4.22(+1400.66%) |
Aug 03, 2023 | 0.3036 | 0.3297 | 0.3000 | 0.3012 | 1,340,738 | +0.00(+0.40%) |
Aug 02, 2023 | 0.3101 | 0.3198 | 0.3000 | 0.3000 | 645,125 | -0.01(-3.23%) |
Aug 01, 2023 | 0.3213 | 0.3400 | 0.3000 | 0.3100 | 400,242 | -0.02(-5.29%) |
Jul 31, 2023 | 0.3450 | 0.3500 | 0.3210 | 0.3273 | 403,998 | -0.02(-6.49%) |
Jul 28, 2023 | 0.3400 | 0.3500 | 0.3306 | 0.3500 | 643,795 | +0.00(+0.00%) |
Jul 27, 2023 | 0.3400 | 0.3550 | 0.3233 | 0.3500 | 195,929 | +0.01(+2.64%) |
Jul 26, 2023 | 0.3300 | 0.3600 | 0.3300 | 0.3410 | 240,383 | +0.00(+0.29%) |
Jul 25, 2023 | 0.3600 | 0.3600 | 0.3230 | 0.3400 | 172,086 | -0.02(-5.29%) |
Jul 24, 2023 | 0.3547 | 0.3600 | 0.3547 | 0.3590 | 39,550 | -0.00(-0.28%) |
Jul 21, 2023 | 0.3436 | 0.3600 | 0.3435 | 0.3600 | 104,910 | +0.01(+3.15%) |
Jul 20, 2023 | 0.3150 | 0.3600 | 0.3100 | 0.3490 | 103,479 | +0.03(+9.40%) |
Jul 19, 2023 | 0.3015 | 0.3198 | 0.3015 | 0.3190 | 274,944 | +0.02(+5.63%) |
Jul 18, 2023 | 0.3082 | 0.3164 | 0.3020 | 0.3020 | 197,701 | -0.01(-3.02%) |
Jul 17, 2023 | 0.3000 | 0.3146 | 0.3000 | 0.3114 | 42,492 | +0.01(+3.42%) |
Jul 14, 2023 | 0.3200 | 0.3236 | 0.3000 | 0.3011 | 119,503 | -0.00(-0.30%) |
Jul 13, 2023 | 0.3110 | 0.3398 | 0.3000 | 0.3020 | 675,889 | -0.02(-5.63%) |
Jul 12, 2023 | 0.3200 | 0.3396 | 0.2852 | 0.3200 | 547,182 | +0.00(+0.79%) |
Jul 11, 2023 | 0.3090 | 0.3251 | 0.3030 | 0.3175 | 280,720 | +0.00(+0.89%) |
Jul 10, 2023 | 0.3300 | 0.3421 | 0.3111 | 0.3147 | 212,888 | -0.02(-4.78%) |
Jul 07, 2023 | 0.3320 | 0.3501 | 0.3201 | 0.3305 | 210,017 | -0.02(-5.52%) |
Jul 06, 2023 | 0.3675 | 0.3690 | 0.2992 | 0.3498 | 1,091,536 | -0.01(-3.26%) |
Jul 05, 2023 | 0.3803 | 0.4166 | 0.3601 | 0.3616 | 168,167 | -0.04(-9.60%) |
Jul 03, 2023 | 0.4100 | 0.4188 | 0.3908 | 0.4000 | 26,250 | +0.00(+0.00%) |
Jun 30, 2023 | 0.3700 | 0.4200 | 0.3700 | 0.4000 | 489,405 | +0.01(+2.56%) |
Jun 29, 2023 | 0.3801 | 0.4000 | 0.3670 | 0.3900 | 154,875 | +0.01(+2.63%) |
Jun 28, 2023 | 0.3635 | 0.4000 | 0.3635 | 0.3800 | 443,967 | +0.00(+0.03%) |
Jun 27, 2023 | 0.3700 | 0.3875 | 0.3680 | 0.3799 | 38,339 | +0.00(+1.23%) |
Jun 26, 2023 | 0.3500 | 0.3880 | 0.3500 | 0.3753 | 238,417 | +0.01(+1.98%) |
Jun 23, 2023 | 0.3800 | 0.3900 | 0.3666 | 0.3680 | 79,014 | +0.00(+0.00%) |
Jun 22, 2023 | 0.4000 | 0.4000 | 0.3680 | 0.3680 | 87,237 | -0.01(-3.77%) |
Jun 21, 2023 | 0.3902 | 0.4030 | 0.3824 | 0.3824 | 163,791 | -0.01(-3.56%) |
Jun 20, 2023 | 0.3800 | 0.4000 | 0.3803 | 0.3965 | 74,661 | +0.02(+4.26%) |
Jun 16, 2023 | 0.3769 | 0.4000 | 0.3751 | 0.3803 | 78,537 | -0.01(-2.49%) |