Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2023 | 0.5800 | 0.5800 | 0.4600 | 0.5025 | 222,379 | -0.00(-0.50%) |
Oct 11, 2023 | 0.5200 | 0.5460 | 0.4700 | 0.5050 | 315,415 | +0.05(+10.99%) |
Oct 10, 2023 | 0.5850 | 0.5850 | 0.3922 | 0.4550 | 366,047 | +0.02(+4.60%) |
Oct 09, 2023 | 0.3501 | 0.4400 | 0.3501 | 0.4350 | 146,957 | +0.07(+18.34%) |
Oct 06, 2023 | 0.4100 | 0.4500 | 0.3300 | 0.3676 | 111,887 | +0.02(+5.03%) |
Oct 05, 2023 | 0.3900 | 0.3915 | 0.3262 | 0.3500 | 95,699 | -0.04(-10.26%) |
Oct 04, 2023 | 0.3900 | 0.4100 | 0.3600 | 0.3900 | 68,409 | -0.01(-2.50%) |
Oct 03, 2023 | 0.4400 | 0.4400 | 0.3900 | 0.4000 | 99,606 | -0.03(-7.00%) |
Oct 02, 2023 | 0.4400 | 0.4600 | 0.4301 | 0.4301 | 169,309 | +0.02(+3.64%) |
Sep 29, 2023 | 0.3625 | 0.4200 | 0.3625 | 0.4150 | 262,313 | +0.05(+14.48%) |
Sep 28, 2023 | 0.3320 | 0.3960 | 0.3320 | 0.3625 | 116,958 | +0.02(+6.62%) |
Sep 27, 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 49,310 | +0.02(+7.26%) |
Sep 26, 2023 | 0.3510 | 0.3700 | 0.3170 | 0.3170 | 93,349 | -0.03(-8.14%) |
Sep 25, 2023 | 0.3462 | 0.4000 | 0.3451 | 0.3451 | 15,921 | -0.01(-4.14%) |
Sep 22, 2023 | 0.3700 | 0.3700 | 0.3217 | 0.3600 | 38,432 | -0.01(-2.73%) |
Sep 21, 2023 | 0.3600 | 0.4050 | 0.3600 | 0.3701 | 75,030 | +0.02(+6.87%) |
Sep 20, 2023 | 0.3584 | 0.3900 | 0.3425 | 0.3463 | 57,010 | -0.03(-8.87%) |
Sep 19, 2023 | 0.3450 | 0.3900 | 0.3357 | 0.3800 | 79,465 | +0.03(+8.57%) |
Sep 18, 2023 | 0.3900 | 0.4059 | 0.3460 | 0.3500 | 40,605 | -0.04(-10.26%) |
Sep 15, 2023 | 0.3160 | 0.3938 | 0.3160 | 0.3900 | 71,574 | +0.00(+0.00%) |
Sep 14, 2023 | 0.3730 | 0.4150 | 0.3500 | 0.3900 | 96,276 | +0.02(+4.56%) |
Sep 13, 2023 | 0.3800 | 0.4050 | 0.3700 | 0.3730 | 20,511 | -0.04(-9.02%) |
Sep 12, 2023 | 0.3851 | 0.4100 | 0.3501 | 0.4100 | 72,107 | +0.02(+6.33%) |
Sep 11, 2023 | 0.4000 | 0.4200 | 0.3700 | 0.3856 | 26,508 | +0.02(+4.22%) |
Sep 08, 2023 | 0.3400 | 0.4000 | 0.3160 | 0.3700 | 94,507 | +0.03(+8.50%) |
Sep 07, 2023 | 0.4200 | 0.4200 | 0.3200 | 0.3410 | 60,194 | -0.04(-10.26%) |
Sep 06, 2023 | 0.4040 | 0.4040 | 0.3600 | 0.3800 | 37,406 | -0.02(-4.98%) |
Sep 05, 2023 | 0.3807 | 0.4099 | 0.3804 | 0.3999 | 59,346 | +0.02(+4.96%) |
Sep 01, 2023 | 0.4000 | 0.4198 | 0.3800 | 0.3810 | 57,578 | -0.02(-4.75%) |
Aug 31, 2023 | 0.4000 | 0.4400 | 0.3900 | 0.4000 | 47,345 | +0.00(+0.00%) |
Aug 30, 2023 | 0.4400 | 0.4400 | 0.3700 | 0.4000 | 44,820 | -0.04(-9.09%) |
Aug 29, 2023 | 0.4300 | 0.4400 | 0.3800 | 0.4400 | 44,003 | +0.01(+2.33%) |
Aug 28, 2023 | 0.4605 | 0.5120 | 0.3205 | 0.4300 | 98,812 | -0.08(-15.69%) |
Aug 25, 2023 | 0.5100 | 0.5450 | 0.5000 | 0.5100 | 220,212 | +0.01(+0.99%) |
Aug 24, 2023 | 0.5500 | 0.6000 | 0.5050 | 0.5050 | 170,522 | -0.04(-7.31%) |
Aug 23, 2023 | 0.4710 | 0.5500 | 0.4710 | 0.5448 | 70,641 | +0.08(+18.43%) |
Aug 22, 2023 | 0.5100 | 0.5200 | 0.4550 | 0.4600 | 138,218 | +0.00(+0.00%) |
Aug 21, 2023 | 0.3897 | 0.5000 | 0.3500 | 0.4600 | 173,862 | +0.10(+27.78%) |
Aug 18, 2023 | 0.3998 | 0.3998 | 0.2860 | 0.3600 | 37,137 | -0.02(-5.26%) |
Aug 17, 2023 | 0.3000 | 0.4000 | 0.2750 | 0.3800 | 79,765 | +0.08(+26.67%) |
Aug 16, 2023 | 0.2900 | 0.3000 | 0.2688 | 0.3000 | 58,650 | +0.07(+27.66%) |
Aug 15, 2023 | 0.2600 | 0.2798 | 0.2350 | 0.2350 | 38,468 | -0.03(-9.62%) |
Aug 14, 2023 | 0.2473 | 0.2600 | 0.2350 | 0.2600 | 42,973 | +0.01(+5.14%) |
Aug 11, 2023 | 0.2350 | 0.2595 | 0.2325 | 0.2473 | 28,723 | +0.02(+7.52%) |
Aug 10, 2023 | 0.2350 | 0.2350 | 0.2130 | 0.2300 | 16,160 | +0.01(+5.26%) |
Aug 09, 2023 | 0.2050 | 0.2265 | 0.2020 | 0.2185 | 19,722 | +0.01(+6.59%) |
Aug 08, 2023 | 0.2200 | 0.2200 | 0.1900 | 0.2050 | 13,249 | +0.00(+2.50%) |
Aug 07, 2023 | 0.1945 | 0.2000 | 0.1945 | 0.2000 | 6,252 | +0.00(+0.00%) |
Aug 04, 2023 | 0.1986 | 0.2000 | 0.1900 | 0.2000 | 10,405 | +0.01(+4.93%) |
Aug 03, 2023 | 0.1890 | 0.2000 | 0.1880 | 0.1906 | 35,900 | +0.00(+1.38%) |
Aug 02, 2023 | 0.2000 | 0.2000 | 0.1835 | 0.1880 | 5,473 | -0.00(-1.05%) |
Aug 01, 2023 | 0.1994 | 0.2100 | 0.1900 | 0.1900 | 24,663 | -0.01(-3.01%) |
Jul 31, 2023 | 0.1978 | 0.2300 | 0.1957 | 0.1959 | 8,174 | -0.00(-2.05%) |
Jul 28, 2023 | 0.2164 | 0.2200 | 0.2000 | 0.2000 | 4,100 | +0.00(+2.25%) |
Jul 27, 2023 | 0.1810 | 0.2129 | 0.1810 | 0.1956 | 7,100 | -0.03(-14.96%) |
Jul 26, 2023 | 0.2000 | 0.2400 | 0.2000 | 0.2300 | 66,708 | +0.03(+15.00%) |
Jul 25, 2023 | 0.2500 | 0.2700 | 0.1851 | 0.2000 | 132,991 | -0.03(-13.04%) |
Jul 24, 2023 | 0.2001 | 0.2300 | 0.2000 | 0.2300 | 262,509 | -0.03(-11.54%) |
Jul 21, 2023 | 0.2200 | 0.2800 | 0.1900 | 0.2600 | 55,256 | +0.04(+18.72%) |
Jul 20, 2023 | 0.2190 | 0.2200 | 0.2023 | 0.2190 | 59,282 | +0.02(+9.77%) |
Jul 19, 2023 | 0.2025 | 0.2250 | 0.1800 | 0.1995 | 45,361 | +0.01(+5.00%) |
Jul 18, 2023 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | 12,275 | -0.02(-9.52%) |
Jul 17, 2023 | 0.1910 | 0.2385 | 0.1910 | 0.2100 | 136,299 | +0.02(+9.95%) |
Jul 14, 2023 | 0.2180 | 0.2180 | 0.1910 | 0.1910 | 12,201 | -0.03(-12.79%) |
Jul 13, 2023 | 0.1810 | 0.2190 | 0.1800 | 0.2190 | 10,310 | +0.02(+8.96%) |
Jul 12, 2023 | 0.2005 | 0.2200 | 0.1810 | 0.2010 | 34,193 | -0.02(-8.64%) |
Jul 11, 2023 | 0.2200 | 0.2200 | 0.1500 | 0.2200 | 9,319 | +0.05(+26.44%) |
Jul 10, 2023 | 0.1400 | 0.2200 | 0.1400 | 0.1740 | 65,300 | -0.04(-17.14%) |
Jul 07, 2023 | 0.2494 | 0.2494 | 0.1700 | 0.2100 | 25,037 | +0.01(+7.69%) |
Jul 06, 2023 | 0.1710 | 0.1950 | 0.1700 | 0.1950 | 3,610 | +0.01(+6.67%) |
Jul 05, 2023 | 0.1510 | 0.2300 | 0.1510 | 0.1828 | 27,141 | -0.05(-20.52%) |