Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 19, 2023 | 0.0580 | 0.0585 | 0.0375 | 0.0415 | 57,336,904 | -0.02(-29.66%) |
Oct 18, 2023 | 0.0763 | 0.0785 | 0.0580 | 0.0590 | 117,774,232 | +0.01(+15.69%) |
Oct 17, 2023 | 0.0560 | 0.0615 | 0.0506 | 0.0510 | 40,381,576 | -0.01(-12.22%) |
Oct 16, 2023 | 0.0700 | 0.0663 | 0.0542 | 0.0581 | 26,805,028 | -0.01(-20.41%) |
Oct 13, 2023 | 0.0585 | 0.0996 | 0.0570 | 0.0730 | 77,648,384 | +0.01(+17.74%) |
Oct 12, 2023 | 0.0991 | 0.1018 | 0.0516 | 0.0620 | 100,238,904 | -0.10(-60.61%) |
Oct 11, 2023 | 0.1565 | 0.1721 | 0.1400 | 0.1574 | 40,250,144 | +0.00(+0.06%) |
Oct 10, 2023 | 0.1600 | 0.1933 | 0.1567 | 0.1573 | 41,756,972 | -0.03(-17.56%) |
Oct 09, 2023 | 0.1350 | 0.1914 | 0.1275 | 0.1908 | 94,964,032 | +0.06(+50.95%) |
Oct 06, 2023 | 0.1360 | 0.1482 | 0.1210 | 0.1264 | 99,080,984 | +0.02(+14.80%) |
Oct 05, 2023 | 0.1117 | 0.1147 | 0.1023 | 0.1101 | 33,362,432 | -0.01(-5.25%) |
Oct 04, 2023 | 0.1297 | 0.1297 | 0.1153 | 0.1162 | 26,764,004 | -0.01(-9.15%) |
Oct 03, 2023 | 0.1100 | 0.1579 | 0.1064 | 0.1279 | 75,274,760 | +0.00(+0.00%) |
Oct 02, 2023 | 0.1100 | 0.1380 | 0.0950 | 0.1279 | 123,536,336 | +0.04(+47.69%) |
Sep 29, 2023 | 0.1167 | 0.1280 | 0.0824 | 0.0866 | 190,285,520 | +0.01(+10.88%) |
Sep 28, 2023 | 0.0800 | 0.0829 | 0.0755 | 0.0781 | 17,129,870 | -0.00(-2.74%) |
Sep 27, 2023 | 0.0799 | 0.0862 | 0.0770 | 0.0803 | 19,204,112 | -0.00(-5.53%) |
Sep 26, 2023 | 0.0855 | 0.1190 | 0.0805 | 0.0850 | 58,572,080 | -0.00(-3.63%) |
Sep 25, 2023 | 0.1000 | 0.0900 | 0.0869 | 0.0882 | 9,013,789 | -0.01(-11.80%) |
Sep 22, 2023 | 0.1054 | 0.1088 | 0.0940 | 0.1000 | 5,056,466 | -0.01(-5.75%) |
Sep 21, 2023 | 0.1131 | 0.1190 | 0.1061 | 0.1061 | 2,048,161 | -0.01(-9.32%) |
Sep 20, 2023 | 0.1147 | 0.1250 | 0.1140 | 0.1170 | 3,375,573 | +0.00(+0.69%) |
Sep 19, 2023 | 0.1212 | 0.1238 | 0.1151 | 0.1162 | 2,136,221 | -0.00(-4.05%) |
Sep 18, 2023 | 0.1217 | 0.1298 | 0.1121 | 0.1211 | 2,129,123 | -0.00(-1.14%) |
Sep 15, 2023 | 0.1200 | 0.1350 | 0.1200 | 0.1225 | 4,538,857 | +0.00(+2.17%) |
Sep 14, 2023 | 0.1109 | 0.1241 | 0.1109 | 0.1199 | 4,478,502 | +0.00(+0.42%) |
Sep 13, 2023 | 0.1190 | 0.1350 | 0.1167 | 0.1194 | 6,713,537 | +0.00(+4.10%) |
Sep 12, 2023 | 0.1130 | 0.1179 | 0.1021 | 0.1147 | 4,384,211 | +0.01(+9.55%) |
Sep 11, 2023 | 0.1150 | 0.1150 | 0.1033 | 0.1047 | 3,364,411 | -0.00(-2.60%) |
Sep 08, 2023 | 0.1070 | 0.1139 | 0.1040 | 0.1075 | 3,333,795 | +0.00(+1.61%) |
Sep 07, 2023 | 0.1080 | 0.1101 | 0.0980 | 0.1058 | 3,377,065 | +0.00(+2.72%) |
Sep 06, 2023 | 0.1170 | 0.1272 | 0.1006 | 0.1030 | 6,585,083 | -0.04(-25.95%) |
Sep 05, 2023 | 0.1350 | 0.1648 | 0.1120 | 0.1391 | 33,531,266 | +0.03(+26.45%) |
Sep 01, 2023 | 0.1100 | 0.1299 | 0.1050 | 0.1100 | 6,587,558 | -0.00(-1.79%) |
Aug 31, 2023 | 0.1037 | 0.1218 | 0.0955 | 0.1120 | 8,897,210 | +0.01(+6.67%) |
Aug 30, 2023 | 0.1070 | 0.1098 | 0.0929 | 0.1050 | 13,370,563 | -0.01(-6.00%) |
Aug 29, 2023 | 0.1107 | 0.1240 | 0.1070 | 0.1117 | 1,127,991 | +0.00(+0.90%) |
Aug 28, 2023 | 0.1280 | 0.1283 | 0.1100 | 0.1107 | 2,726,731 | -0.02(-12.90%) |
Aug 25, 2023 | 0.1349 | 0.1385 | 0.1206 | 0.1271 | 2,117,007 | -0.01(-5.85%) |
Aug 24, 2023 | 0.1700 | 0.1770 | 0.1350 | 0.1350 | 2,569,096 | -0.03(-17.73%) |
Aug 23, 2023 | 0.1379 | 0.1830 | 0.1330 | 0.1641 | 6,833,009 | +0.02(+16.88%) |
Aug 22, 2023 | 0.1617 | 0.1655 | 0.1300 | 0.1404 | 3,392,707 | -0.02(-11.97%) |
Aug 21, 2023 | 0.1900 | 0.2006 | 0.1587 | 0.1595 | 1,876,220 | -0.03(-14.29%) |
Aug 18, 2023 | 0.1800 | 0.2109 | 0.1800 | 0.1861 | 1,011,021 | +0.01(+3.39%) |
Aug 17, 2023 | 0.2205 | 0.2390 | 0.1800 | 0.1800 | 1,201,122 | -0.03(-13.04%) |
Aug 16, 2023 | 0.3800 | 0.3752 | 0.1977 | 0.2070 | 2,972,763 | -0.21(-50.71%) |
Aug 15, 2023 | 0.4000 | 0.4350 | 0.4000 | 0.4200 | 83,376 | +0.03(+7.69%) |
Aug 14, 2023 | 0.4600 | 0.4600 | 0.3600 | 0.3900 | 215,033 | -0.07(-14.87%) |
Aug 11, 2023 | 0.4621 | 0.4949 | 0.4581 | 0.4581 | 156,210 | -0.03(-6.05%) |
Aug 10, 2023 | 0.4970 | 0.4970 | 0.4701 | 0.4876 | 17,190 | -0.01(-1.89%) |
Aug 09, 2023 | 0.5000 | 0.5000 | 0.4850 | 0.4970 | 23,883 | +0.02(+3.54%) |
Aug 08, 2023 | 0.4840 | 0.4989 | 0.4700 | 0.4800 | 48,889 | -0.00(-0.83%) |
Aug 07, 2023 | 0.4900 | 0.4989 | 0.4700 | 0.4840 | 103,717 | +0.01(+3.02%) |
Aug 04, 2023 | 0.4103 | 0.4940 | 0.4103 | 0.4698 | 201,084 | +0.04(+9.00%) |
Aug 03, 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4310 | 44,215 | -0.02(-5.27%) |
Aug 02, 2023 | 0.4628 | 0.4628 | 0.4242 | 0.4550 | 54,341 | -0.01(-1.69%) |
Aug 01, 2023 | 0.4210 | 0.4747 | 0.4013 | 0.4628 | 170,406 | +0.06(+15.41%) |
Jul 31, 2023 | 0.4380 | 0.4380 | 0.4010 | 0.4010 | 22,058 | -0.01(-3.37%) |
Jul 28, 2023 | 0.3922 | 0.4399 | 0.3922 | 0.4150 | 29,836 | +0.01(+1.57%) |
Jul 27, 2023 | 0.4103 | 0.4308 | 0.4000 | 0.4086 | 34,771 | -0.03(-7.09%) |
Jul 26, 2023 | 0.4070 | 0.4399 | 0.4070 | 0.4398 | 31,108 | +0.05(+12.48%) |
Jul 25, 2023 | 0.4230 | 0.4595 | 0.3606 | 0.3910 | 189,121 | -0.04(-8.75%) |
Jul 24, 2023 | 0.4500 | 0.4645 | 0.4232 | 0.4285 | 57,891 | -0.02(-4.78%) |
Jul 21, 2023 | 0.4410 | 0.4789 | 0.4230 | 0.4500 | 49,978 | +0.03(+6.38%) |
Jul 20, 2023 | 0.4230 | 0.4626 | 0.4230 | 0.4230 | 87,806 | -0.01(-2.76%) |
Jul 19, 2023 | 0.4300 | 0.4698 | 0.4230 | 0.4350 | 55,887 | +0.01(+1.21%) |
Jul 18, 2023 | 0.4488 | 0.4725 | 0.4112 | 0.4298 | 387,890 | -0.03(-6.16%) |
Jul 17, 2023 | 0.4704 | 0.4830 | 0.4500 | 0.4580 | 143,170 | -0.03(-5.57%) |
Jul 14, 2023 | 0.5040 | 0.5040 | 0.4526 | 0.4850 | 109,291 | +0.03(+7.18%) |
Jul 13, 2023 | 0.5000 | 0.5002 | 0.4503 | 0.4525 | 194,861 | -0.04(-7.46%) |
Jul 12, 2023 | 0.4655 | 0.5100 | 0.4300 | 0.4890 | 122,038 | -0.00(-0.22%) |
Jul 11, 2023 | 0.5000 | 0.5200 | 0.4901 | 0.4901 | 102,807 | -0.01(-1.98%) |
Jul 10, 2023 | 0.5400 | 0.5600 | 0.4900 | 0.5000 | 235,033 | -0.05(-9.09%) |
Jul 07, 2023 | 0.5500 | 0.5800 | 0.5300 | 0.5500 | 114,238 | +0.02(+3.91%) |
Jul 06, 2023 | 0.5141 | 0.5700 | 0.5092 | 0.5293 | 121,086 | -0.00(-0.13%) |
Jul 05, 2023 | 0.6300 | 0.6300 | 0.5005 | 0.5300 | 294,668 | -0.02(-3.72%) |
Jul 03, 2023 | 0.5700 | 0.6099 | 0.5500 | 0.5505 | 23,973 | -0.01(-1.71%) |
Jun 30, 2023 | 0.6000 | 0.6403 | 0.5601 | 0.5601 | 115,439 | -0.01(-1.74%) |
Jun 29, 2023 | 0.5800 | 0.6772 | 0.5394 | 0.5700 | 205,731 | -0.03(-5.00%) |
Jun 28, 2023 | 0.6300 | 0.6500 | 0.5700 | 0.6000 | 230,075 | -0.03(-4.76%) |
Jun 27, 2023 | 0.6908 | 0.6999 | 0.6220 | 0.6300 | 112,537 | -0.07(-10.00%) |
Jun 26, 2023 | 0.7000 | 0.7351 | 0.6900 | 0.7000 | 30,600 | -0.02(-2.80%) |
Jun 23, 2023 | 0.7100 | 0.7304 | 0.6800 | 0.7202 | 75,319 | +0.00(+0.03%) |
Jun 22, 2023 | 0.7600 | 0.8100 | 0.7100 | 0.7200 | 194,154 | -0.05(-6.86%) |
Jun 21, 2023 | 0.7710 | 0.8300 | 0.7610 | 0.7730 | 56,085 | -0.02(-2.15%) |
Jun 20, 2023 | 0.8151 | 0.8480 | 0.7600 | 0.7900 | 55,482 | -0.04(-4.82%) |
Jun 16, 2023 | 0.8400 | 0.8599 | 0.7553 | 0.8300 | 97,447 | -0.02(-2.35%) |
Jun 15, 2023 | 0.8580 | 0.8600 | 0.8007 | 0.8500 | 67,224 | +0.03(+3.31%) |
Jun 14, 2023 | 0.8150 | 0.8800 | 0.8150 | 0.8228 | 52,412 | -0.01(-1.26%) |
Jun 13, 2023 | 0.8700 | 0.8700 | 0.8200 | 0.8333 | 65,215 | -0.04(-4.77%) |
Jun 12, 2023 | 0.8600 | 0.8769 | 0.8150 | 0.8750 | 44,064 | +0.02(+1.74%) |
Jun 09, 2023 | 0.8500 | 0.8600 | 0.8101 | 0.8600 | 32,333 | +0.01(+1.43%) |
Jun 08, 2023 | 0.8300 | 0.8700 | 0.8100 | 0.8479 | 32,341 | +0.02(+1.84%) |
Jun 07, 2023 | 0.8100 | 0.8700 | 0.8005 | 0.8326 | 79,876 | -0.04(-4.30%) |
Jun 06, 2023 | 0.8042 | 0.8700 | 0.8042 | 0.8700 | 20,533 | +0.06(+7.41%) |
Jun 05, 2023 | 0.8500 | 0.8620 | 0.7950 | 0.8100 | 86,382 | -0.07(-7.95%) |
Jun 02, 2023 | 0.8700 | 0.8800 | 0.8200 | 0.8800 | 41,570 | +0.00(+0.00%) |