Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 16, 2023 | 0.1000 | 0 | -0.01(-10.71%) | |||
Nov 15, 2023 | 0.1164 | 0.1300 | 0.0946 | 0.1120 | 1,858,793 | -0.03(-19.42%) |
Nov 14, 2023 | 0.1300 | 0.1500 | 0.0800 | 0.1390 | 6,285,786 | -0.08(-36.24%) |
Nov 13, 2023 | 0.2151 | 0.2500 | 0.2000 | 0.2180 | 53,081 | +0.00(+1.35%) |
Nov 10, 2023 | 0.2519 | 0.2719 | 0.2000 | 0.2151 | 98,366 | -0.02(-8.86%) |
Nov 09, 2023 | 0.2457 | 0.2572 | 0.2250 | 0.2360 | 24,339 | -0.00(-1.67%) |
Nov 08, 2023 | 0.2352 | 0.2700 | 0.2295 | 0.2400 | 27,537 | -0.00(-0.41%) |
Nov 07, 2023 | 0.2450 | 0.2605 | 0.2300 | 0.2410 | 40,946 | -0.00(-0.41%) |
Nov 06, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2420 | 7,575 | -0.02(-6.96%) |
Nov 03, 2023 | 0.2649 | 0.2650 | 0.2500 | 0.2601 | 22,869 | -0.02(-5.52%) |
Nov 02, 2023 | 0.2600 | 0.2800 | 0.2500 | 0.2753 | 26,116 | +0.03(+10.12%) |
Nov 01, 2023 | 0.2501 | 0.2734 | 0.2500 | 0.2500 | 11,147 | -0.01(-3.85%) |
Oct 31, 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 64,439 | -0.01(-2.26%) |
Oct 30, 2023 | 0.2309 | 0.2750 | 0.2301 | 0.2660 | 133,110 | +0.03(+11.34%) |
Oct 27, 2023 | 0.2300 | 0.2389 | 0.2300 | 0.2389 | 10,924 | -0.00(-0.42%) |
Oct 26, 2023 | 0.2132 | 0.2400 | 0.2050 | 0.2399 | 81,845 | +0.00(+2.09%) |
Oct 25, 2023 | 0.2250 | 0.2350 | 0.2100 | 0.2350 | 35,627 | +0.00(+0.04%) |
Oct 24, 2023 | 0.2300 | 0.2450 | 0.2250 | 0.2349 | 36,697 | +0.00(+0.64%) |
Oct 23, 2023 | 0.2400 | 0.2400 | 0.2206 | 0.2334 | 12,370 | -0.00(-1.77%) |
Oct 20, 2023 | 0.2490 | 0.2490 | 0.2301 | 0.2376 | 24,452 | +0.00(+1.11%) |
Oct 19, 2023 | 0.2400 | 0.2600 | 0.2300 | 0.2350 | 25,437 | +0.00(+1.69%) |
Oct 18, 2023 | 0.2348 | 0.2600 | 0.2311 | 0.2311 | 32,469 | +0.00(+0.30%) |
Oct 17, 2023 | 0.2640 | 0.2640 | 0.2300 | 0.2304 | 38,823 | -0.01(-5.96%) |
Oct 16, 2023 | 0.2704 | 0.2842 | 0.2450 | 0.2450 | 28,964 | -0.01(-4.89%) |
Oct 13, 2023 | 0.2605 | 0.2625 | 0.2576 | 0.2576 | 17,005 | +0.01(+3.04%) |
Oct 12, 2023 | 0.2700 | 0.2842 | 0.2500 | 0.2500 | 6,763 | -0.02(-7.27%) |
Oct 11, 2023 | 0.2800 | 0.2878 | 0.2552 | 0.2696 | 27,773 | +0.00(+1.54%) |
Oct 10, 2023 | 0.2480 | 0.2700 | 0.2480 | 0.2655 | 23,778 | +0.02(+7.06%) |
Oct 09, 2023 | 0.2500 | 0.2585 | 0.2320 | 0.2480 | 156,157 | -0.03(-9.36%) |
Oct 06, 2023 | 0.2668 | 0.2850 | 0.2606 | 0.2736 | 40,820 | +0.01(+2.28%) |
Oct 05, 2023 | 0.2560 | 0.2899 | 0.2560 | 0.2675 | 27,904 | +0.00(+0.19%) |
Oct 04, 2023 | 0.2814 | 0.2814 | 0.2668 | 0.2670 | 6,083 | +0.00(+0.07%) |
Oct 03, 2023 | 0.2919 | 0.2999 | 0.2668 | 0.2668 | 11,393 | -0.03(-11.07%) |
Oct 02, 2023 | 0.2890 | 0.3000 | 0.2880 | 0.3000 | 21,981 | +0.00(+0.17%) |
Sep 29, 2023 | 0.2901 | 0.2999 | 0.2901 | 0.2995 | 13,621 | -0.00(-0.17%) |
Sep 28, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 27,812 | -0.00(-0.03%) |
Sep 27, 2023 | 0.3200 | 0.3200 | 0.3001 | 0.3001 | 12,576 | +0.00(+0.03%) |
Sep 26, 2023 | 0.3255 | 0.3255 | 0.3000 | 0.3000 | 19,016 | -0.02(-5.66%) |
Sep 25, 2023 | 0.3100 | 0.3350 | 0.3180 | 0.3180 | 6,341 | +0.01(+2.58%) |
Sep 22, 2023 | 0.3206 | 0.3369 | 0.3100 | 0.3100 | 9,908 | -0.03(-7.74%) |
Sep 21, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3360 | 7,182 | +0.02(+7.62%) |
Sep 20, 2023 | 0.3346 | 0.3346 | 0.3101 | 0.3122 | 35,868 | -0.02(-6.75%) |
Sep 19, 2023 | 0.3552 | 0.3552 | 0.3300 | 0.3348 | 54,950 | -0.03(-7.64%) |
Sep 18, 2023 | 0.3314 | 0.3699 | 0.3314 | 0.3625 | 25,624 | +0.01(+3.28%) |
Sep 15, 2023 | 0.3771 | 0.4000 | 0.3506 | 0.3510 | 26,689 | -0.03(-6.90%) |
Sep 14, 2023 | 0.3900 | 0.4100 | 0.3600 | 0.3770 | 28,531 | -0.02(-5.01%) |
Sep 13, 2023 | 0.4200 | 0.4200 | 0.3601 | 0.3969 | 10,868 | +0.05(+13.99%) |
Sep 12, 2023 | 0.3800 | 0.3870 | 0.3400 | 0.3482 | 86,382 | -0.03(-7.88%) |
Sep 11, 2023 | 0.3600 | 0.4110 | 0.3631 | 0.3780 | 27,709 | +0.01(+3.56%) |
Sep 08, 2023 | 0.4000 | 0.4000 | 0.3650 | 0.3650 | 11,842 | -0.02(-4.58%) |
Sep 07, 2023 | 0.3998 | 0.4141 | 0.3701 | 0.3825 | 34,455 | -0.02(-5.53%) |
Sep 06, 2023 | 0.3960 | 0.4479 | 0.3960 | 0.4049 | 63,284 | +0.01(+3.42%) |
Sep 05, 2023 | 0.4369 | 0.4369 | 0.3751 | 0.3915 | 90,534 | -0.03(-6.79%) |
Sep 01, 2023 | 0.4100 | 0.4690 | 0.3901 | 0.4200 | 61,648 | +0.02(+3.96%) |
Aug 31, 2023 | 0.4928 | 0.4940 | 0.3300 | 0.4040 | 150,236 | -0.11(-20.77%) |
Aug 30, 2023 | 0.5000 | 0.5099 | 0.4900 | 0.5099 | 21,261 | -0.01(-0.99%) |
Aug 29, 2023 | 0.4971 | 0.5150 | 0.4800 | 0.5150 | 25,701 | +0.00(+0.19%) |
Aug 28, 2023 | 0.5000 | 0.5140 | 0.4712 | 0.5140 | 28,591 | +0.02(+3.63%) |
Aug 25, 2023 | 0.4903 | 0.4989 | 0.4701 | 0.4960 | 32,022 | -0.00(-0.60%) |
Aug 24, 2023 | 0.5010 | 0.5249 | 0.4801 | 0.4990 | 40,390 | -0.00(-0.40%) |
Aug 23, 2023 | 0.5370 | 0.5439 | 0.5001 | 0.5010 | 308,335 | -0.04(-8.06%) |
Aug 22, 2023 | 0.5212 | 0.5451 | 0.5200 | 0.5449 | 93,153 | +0.02(+3.55%) |
Aug 21, 2023 | 0.5750 | 0.5750 | 0.5000 | 0.5262 | 176,197 | -0.06(-10.81%) |
Aug 18, 2023 | 0.7200 | 0.7600 | 0.5550 | 0.5900 | 1,014,856 | -0.21(-26.25%) |
Aug 17, 2023 | 0.8000 | 0.8050 | 0.7501 | 0.8000 | 285,998 | +0.03(+3.27%) |
Aug 16, 2023 | 0.8300 | 0.8300 | 0.7601 | 0.7747 | 177,366 | -0.03(-3.16%) |
Aug 15, 2023 | 0.7300 | 0.8199 | 0.7100 | 0.8000 | 314,881 | +0.08(+11.11%) |
Aug 14, 2023 | 0.6600 | 0.7399 | 0.6500 | 0.7200 | 171,477 | +0.05(+7.46%) |
Aug 11, 2023 | 0.6450 | 0.6810 | 0.6400 | 0.6700 | 123,607 | +0.00(+0.00%) |
Aug 10, 2023 | 0.6022 | 0.6850 | 0.6000 | 0.6700 | 391,733 | -0.01(-1.47%) |
Aug 09, 2023 | 0.4833 | 0.7315 | 0.4700 | 0.6800 | 4,869,815 | +0.21(+44.37%) |
Aug 08, 2023 | 0.4800 | 0.5000 | 0.4710 | 0.4710 | 17,538 | +0.00(+0.00%) |
Aug 07, 2023 | 0.4700 | 0.5000 | 0.4700 | 0.4710 | 5,115 | +0.00(+0.21%) |
Aug 04, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 12,182 | -0.01(-2.08%) |
Aug 03, 2023 | 0.4859 | 0.5048 | 0.3950 | 0.4800 | 100,826 | -0.03(-5.14%) |
Aug 02, 2023 | 0.5597 | 0.5700 | 0.4780 | 0.5060 | 69,609 | +0.03(+6.30%) |
Aug 01, 2023 | 0.5601 | 0.5910 | 0.4760 | 0.4760 | 29,062 | -0.09(-15.15%) |
Jul 31, 2023 | 0.5800 | 0.5878 | 0.5490 | 0.5610 | 16,217 | +0.00(+0.57%) |
Jul 28, 2023 | 0.5270 | 0.5980 | 0.5270 | 0.5578 | 6,424 | +0.03(+6.25%) |
Jul 27, 2023 | 0.5699 | 0.5780 | 0.5178 | 0.5250 | 16,828 | -0.06(-9.82%) |
Jul 26, 2023 | 0.5453 | 0.5822 | 0.5453 | 0.5822 | 11,728 | +0.02(+4.34%) |
Jul 25, 2023 | 0.5460 | 0.6075 | 0.5460 | 0.5580 | 19,018 | -0.01(-2.29%) |
Jul 24, 2023 | 0.5783 | 0.6195 | 0.5669 | 0.5711 | 15,130 | -0.02(-4.02%) |
Jul 21, 2023 | 0.6200 | 0.6250 | 0.5901 | 0.5950 | 9,383 | -0.03(-4.03%) |
Jul 20, 2023 | 0.5900 | 0.6240 | 0.5900 | 0.6200 | 16,206 | -0.01(-0.80%) |
Jul 19, 2023 | 0.6284 | 0.6284 | 0.6021 | 0.6250 | 7,567 | -0.00(-0.64%) |
Jul 18, 2023 | 0.6400 | 0.6400 | 0.5920 | 0.6290 | 27,755 | +0.01(+1.81%) |
Jul 17, 2023 | 0.5990 | 0.6480 | 0.5669 | 0.6178 | 36,261 | +0.03(+4.57%) |
Jul 14, 2023 | 0.5788 | 0.6100 | 0.5788 | 0.5908 | 44,072 | +0.00(+0.31%) |
Jul 13, 2023 | 0.5670 | 0.5960 | 0.5452 | 0.5890 | 72,875 | -0.00(-0.17%) |
Jul 12, 2023 | 0.6000 | 0.6000 | 0.5654 | 0.5900 | 12,704 | -0.01(-1.65%) |
Jul 11, 2023 | 0.5640 | 0.6000 | 0.5640 | 0.5999 | 14,883 | -0.00(-0.02%) |
Jul 10, 2023 | 0.6000 | 0.6200 | 0.5647 | 0.6000 | 32,557 | +0.00(+0.00%) |
Jul 07, 2023 | 0.6000 | 0.6000 | 0.5451 | 0.6000 | 23,736 | +0.00(+0.00%) |
Jul 06, 2023 | 0.5700 | 0.6000 | 0.5501 | 0.6000 | 16,756 | +0.03(+5.26%) |
Jul 05, 2023 | 0.5400 | 0.6000 | 0.5400 | 0.5700 | 30,090 | +0.02(+3.64%) |
Jul 03, 2023 | 0.5500 | 0.5501 | 0.5332 | 0.5500 | 15,996 | +0.00(+0.00%) |
Jun 30, 2023 | 0.5200 | 0.5603 | 0.5022 | 0.5500 | 31,690 | +0.03(+4.78%) |
Jun 29, 2023 | 0.5000 | 0.5600 | 0.4601 | 0.5249 | 54,160 | +0.06(+14.11%) |
Jun 28, 2023 | 0.5000 | 0.5219 | 0.4600 | 0.4600 | 107,605 | -0.05(-9.82%) |
Jun 27, 2023 | 0.4871 | 0.5300 | 0.4600 | 0.5101 | 28,234 | +0.02(+4.31%) |
Jun 26, 2023 | 0.4900 | 0.5719 | 0.4890 | 0.4890 | 35,362 | +0.01(+1.88%) |
Jun 23, 2023 | 0.4306 | 0.5198 | 0.4306 | 0.4800 | 38,289 | +0.02(+4.35%) |
Jun 22, 2023 | 0.4500 | 0.4810 | 0.4500 | 0.4600 | 18,409 | -0.01(-2.13%) |
Jun 21, 2023 | 0.4998 | 0.5176 | 0.4700 | 0.4700 | 50,638 | -0.04(-7.84%) |
Jun 20, 2023 | 0.5397 | 0.5400 | 0.5100 | 0.5100 | 49,052 | -0.03(-5.50%) |
Jun 16, 2023 | 0.5696 | 0.5797 | 0.5298 | 0.5397 | 48,140 | -0.02(-3.97%) |
Jun 15, 2023 | 0.5999 | 0.5999 | 0.5579 | 0.5620 | 26,020 | +0.01(+1.02%) |
Jun 14, 2023 | 0.6000 | 0.6170 | 0.5563 | 0.5563 | 56,479 | -0.04(-7.28%) |
Jun 13, 2023 | 0.5900 | 0.6170 | 0.5900 | 0.6000 | 26,809 | -0.00(-0.33%) |
Jun 12, 2023 | 0.5700 | 0.6099 | 0.5650 | 0.6020 | 20,821 | +0.02(+3.79%) |
Jun 09, 2023 | 0.5807 | 0.6080 | 0.5800 | 0.5800 | 51,933 | -0.03(-4.61%) |
Jun 08, 2023 | 0.5900 | 0.6080 | 0.5701 | 0.6080 | 28,245 | +0.02(+3.05%) |
Jun 07, 2023 | 0.5610 | 0.5995 | 0.5582 | 0.5900 | 70,873 | -0.00(-0.02%) |
Jun 06, 2023 | 0.6000 | 0.6023 | 0.5563 | 0.5901 | 69,150 | -0.02(-3.88%) |
Jun 05, 2023 | 0.6600 | 0.6664 | 0.6000 | 0.6139 | 84,539 | -0.06(-9.45%) |
Jun 02, 2023 | 0.7000 | 0.7050 | 0.6557 | 0.6780 | 74,480 | -0.03(-4.64%) |