Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 19, 2023 | 0 | +0.00(+0.00%) | ||||
Dec 18, 2023 | 0.5400 | 0.5394 | 0.4351 | 0.4449 | 3,189,614 | -0.13(-23.23%) |
Dec 15, 2023 | 0.5569 | 0.7550 | 0.5500 | 0.5795 | 3,852,396 | +0.02(+4.28%) |
Dec 14, 2023 | 0.5247 | 0.6100 | 0.5247 | 0.5557 | 1,778,008 | -0.03(-4.39%) |
Dec 13, 2023 | 0.6082 | 0.6400 | 0.5260 | 0.5812 | 1,499,307 | -0.01(-1.49%) |
Dec 12, 2023 | 0.6800 | 0.6985 | 0.5700 | 0.5900 | 1,829,925 | -0.15(-20.27%) |
Dec 11, 2023 | 0.9011 | 0.9598 | 0.7400 | 0.7400 | 4,619,933 | -0.19(-20.44%) |
Dec 08, 2023 | 1.080 | 1.080 | 0.9101 | 0.9301 | 1,028,433 | -0.12(-11.42%) |
Dec 07, 2023 | 1.070 | 1.260 | 1.000 | 1.050 | 1,504,696 | -0.03(-2.78%) |
Dec 06, 2023 | 1.210 | 1.249 | 1.070 | 1.080 | 1,024,238 | -0.13(-10.74%) |
Dec 05, 2023 | 1.360 | 1.360 | 1.210 | 1.210 | 1,414,350 | -0.19(-13.57%) |
Dec 04, 2023 | 1.870 | 1.870 | 1.330 | 1.400 | 1,503,359 | +1.39(+11100.00%) |
Dec 01, 2023 | 0.0131 | 0.0133 | 0.0123 | 0.0125 | 89,217,632 | -0.00(-7.41%) |
Nov 30, 2023 | 0.0136 | 0.0147 | 0.0135 | 0.0135 | 102,997,016 | -0.00(-11.18%) |
Nov 29, 2023 | 0.0140 | 0.0155 | 0.0140 | 0.0152 | 72,333,656 | -0.00(-1.30%) |
Nov 28, 2023 | 0.0150 | 0.0156 | 0.0141 | 0.0154 | 103,477,464 | -0.00(-7.78%) |
Nov 27, 2023 | 0.0183 | 0.0197 | 0.0160 | 0.0167 | 190,181,712 | -0.00(-2.91%) |
Nov 24, 2023 | 0.0152 | 0.0255 | 0.0152 | 0.0172 | 345,306,592 | +0.00(+19.44%) |
Nov 22, 2023 | 0.0145 | 0.0154 | 0.0141 | 0.0144 | 59,590,744 | -0.00(-7.10%) |
Nov 21, 2023 | 0.0155 | 0.0165 | 0.0155 | 0.0155 | 63,865,644 | -0.00(-10.92%) |
Nov 20, 2023 | 0.0180 | 0.0181 | 0.0170 | 0.0174 | 47,607,624 | -0.00(-1.14%) |
Nov 17, 2023 | 0.0177 | 0.0185 | 0.0171 | 0.0176 | 44,019,432 | -0.00(-4.86%) |
Nov 16, 2023 | 0.0206 | 0.0206 | 0.0176 | 0.0185 | 86,366,528 | -0.00(-11.06%) |
Nov 15, 2023 | 0.0222 | 0.0223 | 0.0201 | 0.0208 | 57,583,624 | -0.00(-6.31%) |
Nov 14, 2023 | 0.0231 | 0.0247 | 0.0206 | 0.0222 | 99,963,952 | -0.00(-13.95%) |
Nov 13, 2023 | 0.0326 | 0.0327 | 0.0254 | 0.0258 | 80,033,648 | -0.01(-19.38%) |
Nov 10, 2023 | 0.0334 | 0.0335 | 0.0303 | 0.0320 | 32,066,138 | -0.00(-4.19%) |
Nov 09, 2023 | 0.0320 | 0.0358 | 0.0300 | 0.0334 | 76,388,704 | +0.00(+3.41%) |
Nov 08, 2023 | 0.0341 | 0.0345 | 0.0312 | 0.0323 | 36,522,664 | -0.00(-9.27%) |
Nov 07, 2023 | 0.0337 | 0.0356 | 0.0325 | 0.0356 | 28,852,748 | +0.00(+4.40%) |
Nov 06, 2023 | 0.0363 | 0.0369 | 0.0339 | 0.0341 | 40,343,396 | -0.00(-6.06%) |
Nov 03, 2023 | 0.0378 | 0.0380 | 0.0357 | 0.0363 | 38,732,456 | +0.00(+1.97%) |
Nov 02, 2023 | 0.0358 | 0.0373 | 0.0345 | 0.0356 | 47,562,544 | -0.00(-4.81%) |
Nov 01, 2023 | 0.0385 | 0.0409 | 0.0366 | 0.0374 | 39,227,836 | -0.00(-3.86%) |
Oct 31, 2023 | 0.0350 | 0.0399 | 0.0350 | 0.0389 | 62,240,056 | -0.00(-4.89%) |
Oct 30, 2023 | 0.0360 | 0.0420 | 0.0357 | 0.0409 | 118,900,440 | +0.00(+12.05%) |
Oct 27, 2023 | 0.0338 | 0.0367 | 0.0333 | 0.0365 | 60,817,404 | +0.00(+5.80%) |
Oct 26, 2023 | 0.0345 | 0.0355 | 0.0330 | 0.0345 | 143,276,288 | -0.00(-1.43%) |
Oct 25, 2023 | 0.0330 | 0.0379 | 0.0330 | 0.0350 | 84,605,824 | +0.00(+7.36%) |
Oct 24, 2023 | 0.0355 | 0.0360 | 0.0325 | 0.0326 | 75,319,424 | -0.00(-8.94%) |
Oct 23, 2023 | 0.0375 | 0.0382 | 0.0351 | 0.0358 | 72,628,048 | -0.00(-5.54%) |
Oct 20, 2023 | 0.0390 | 0.0420 | 0.0371 | 0.0379 | 118,289,592 | +0.00(+2.99%) |
Oct 19, 2023 | 0.0412 | 0.0417 | 0.0360 | 0.0368 | 83,360,224 | -0.01(-20.00%) |
Oct 18, 2023 | 0.0476 | 0.0503 | 0.0408 | 0.0460 | 158,651,696 | +0.00(+11.38%) |
Oct 17, 2023 | 0.0358 | 0.0428 | 0.0341 | 0.0413 | 112,560,704 | +0.01(+14.72%) |
Oct 16, 2023 | 0.0380 | 0.0439 | 0.0348 | 0.0360 | 112,194,352 | +0.00(+2.56%) |
Oct 13, 2023 | 0.0359 | 0.0390 | 0.0322 | 0.0351 | 76,791,408 | -0.00(-6.65%) |
Oct 12, 2023 | 0.0420 | 0.0420 | 0.0336 | 0.0376 | 78,332,184 | -0.00(-6.00%) |
Oct 11, 2023 | 0.0438 | 0.0444 | 0.0390 | 0.0400 | 64,609,788 | -0.00(-7.83%) |
Oct 10, 2023 | 0.0460 | 0.0478 | 0.0430 | 0.0434 | 50,698,800 | -0.01(-12.50%) |
Oct 09, 2023 | 0.0495 | 0.0513 | 0.0470 | 0.0496 | 43,049,144 | -0.00(-7.29%) |
Oct 06, 2023 | 0.0506 | 0.0535 | 0.0437 | 0.0535 | 48,585,040 | +0.00(+4.09%) |
Oct 05, 2023 | 0.0588 | 0.0593 | 0.0505 | 0.0514 | 35,424,248 | -0.00(-8.21%) |
Oct 04, 2023 | 0.0595 | 0.0595 | 0.0551 | 0.0560 | 19,563,858 | -0.00(-1.93%) |
Oct 03, 2023 | 0.0581 | 0.0581 | 0.0562 | 0.0571 | 16,579,518 | -0.00(-2.73%) |
Oct 02, 2023 | 0.0596 | 0.0603 | 0.0565 | 0.0587 | 19,696,594 | -0.00(-0.34%) |
Sep 29, 2023 | 0.0595 | 0.0645 | 0.0567 | 0.0589 | 70,863,104 | +0.00(+5.75%) |
Sep 28, 2023 | 0.0564 | 0.0610 | 0.0557 | 0.0557 | 44,287,448 | -0.00(-1.24%) |
Sep 27, 2023 | 0.0600 | 0.0603 | 0.0551 | 0.0564 | 57,032,100 | -0.00(-5.21%) |
Sep 26, 2023 | 0.0619 | 0.0628 | 0.0580 | 0.0595 | 29,765,260 | -0.00(-2.62%) |
Sep 25, 2023 | 0.0640 | 0.0630 | 0.0601 | 0.0611 | 26,341,536 | -0.01(-7.70%) |
Sep 22, 2023 | 0.0684 | 0.0695 | 0.0645 | 0.0662 | 26,098,340 | +0.00(+1.22%) |
Sep 21, 2023 | 0.0647 | 0.0725 | 0.0630 | 0.0654 | 53,462,208 | -0.00(-5.22%) |
Sep 20, 2023 | 0.0721 | 0.0745 | 0.0671 | 0.0690 | 64,680,676 | -0.01(-7.38%) |
Sep 19, 2023 | 0.0700 | 0.0790 | 0.0677 | 0.0745 | 54,486,592 | +0.01(+10.53%) |
Sep 18, 2023 | 0.0737 | 0.0760 | 0.0671 | 0.0674 | 41,784,840 | -0.01(-17.80%) |
Sep 15, 2023 | 0.0701 | 0.0848 | 0.0686 | 0.0820 | 56,651,856 | +0.01(+15.01%) |
Sep 14, 2023 | 0.0721 | 0.0734 | 0.0682 | 0.0713 | 17,675,468 | +0.00(+1.42%) |
Sep 13, 2023 | 0.0691 | 0.0740 | 0.0682 | 0.0703 | 17,606,728 | +0.00(+1.59%) |
Sep 12, 2023 | 0.0699 | 0.0740 | 0.0665 | 0.0692 | 10,290,478 | -0.00(-2.54%) |
Sep 11, 2023 | 0.0720 | 0.0750 | 0.0710 | 14,760,834 | +0.00(+5.34%) | |
Sep 06, 2023 | 0.0674 | 0 | -0.00(-3.02%) | |||
Sep 05, 2023 | 0.0700 | 0.0700 | 0.0658 | 0.0695 | 11,113,202 | +0.00(+4.51%) |
Sep 01, 2023 | 0.0680 | 0.0711 | 0.0660 | 0.0665 | 14,951,238 | -0.00(-3.76%) |
Aug 31, 2023 | 0.0700 | 0.0725 | 0.0681 | 0.0691 | 21,053,840 | -0.00(-4.03%) |
Aug 30, 2023 | 0.0730 | 0.0730 | 0.0670 | 0.0720 | 22,921,788 | -0.00(-3.36%) |
Aug 29, 2023 | 0.0708 | 0.0792 | 0.0665 | 0.0745 | 39,802,952 | +0.00(+5.97%) |
Aug 28, 2023 | 0.0900 | 0.1110 | 0.0670 | 0.0703 | 224,938,000 | -0.01(-12.12%) |
Aug 25, 2023 | 0.0687 | 0.0850 | 0.0660 | 0.0800 | 61,176,848 | +0.01(+20.12%) |
Aug 24, 2023 | 0.0719 | 0.0770 | 0.0625 | 0.0666 | 28,147,598 | -0.01(-7.50%) |
Aug 23, 2023 | 0.0600 | 0.0777 | 0.0579 | 0.0720 | 33,065,004 | +0.01(+19.40%) |
Aug 22, 2023 | 0.0660 | 0.0675 | 0.0597 | 0.0603 | 12,852,896 | -0.01(-9.46%) |
Aug 21, 2023 | 0.0655 | 0.0694 | 0.0631 | 0.0666 | 16,755,598 | -0.00(-3.62%) |
Aug 18, 2023 | 0.0704 | 0.0780 | 0.0655 | 0.0691 | 19,625,376 | -0.00(-1.29%) |
Aug 17, 2023 | 0.0830 | 0.0840 | 0.0658 | 0.0700 | 32,923,264 | -0.01(-17.65%) |
Aug 16, 2023 | 0.0661 | 0.0875 | 0.0650 | 0.0850 | 65,188,172 | +0.02(+35.35%) |
Aug 15, 2023 | 0.0635 | 0.0651 | 0.0606 | 0.0628 | 9,030,570 | -0.00(-6.82%) |
Aug 14, 2023 | 0.0697 | 0.0697 | 0.0620 | 0.0674 | 11,176,360 | -0.00(-5.07%) |
Aug 11, 2023 | 0.0690 | 0.0766 | 0.0662 | 0.0710 | 14,920,084 | -0.00(-1.53%) |
Aug 10, 2023 | 0.0628 | 0.0750 | 0.0621 | 0.0721 | 16,765,076 | +0.01(+15.36%) |
Aug 09, 2023 | 0.0650 | 0.0659 | 0.0597 | 0.0625 | 10,902,257 | -0.00(-2.80%) |
Aug 08, 2023 | 0.0700 | 0.0700 | 0.0631 | 0.0643 | 16,296,969 | -0.01(-12.04%) |
Aug 07, 2023 | 0.0803 | 0.0804 | 0.0716 | 0.0731 | 14,825,258 | -0.01(-8.97%) |
Aug 04, 2023 | 0.0820 | 0.0859 | 0.0794 | 0.0803 | 11,519,587 | -0.01(-7.49%) |
Aug 03, 2023 | 0.0804 | 0.0880 | 0.0785 | 0.0868 | 25,408,356 | +0.01(+7.16%) |
Aug 02, 2023 | 0.0827 | 0.0828 | 0.0771 | 0.0810 | 13,871,789 | -0.00(-0.74%) |
Aug 01, 2023 | 0.0850 | 0.0990 | 0.0798 | 0.0816 | 20,917,448 | -0.00(-1.09%) |
Jul 31, 2023 | 0.0859 | 0.0859 | 0.0797 | 0.0825 | 9,827,447 | +0.00(+3.25%) |
Jul 28, 2023 | 0.0830 | 0.0838 | 0.0746 | 0.0799 | 22,094,642 | -0.00(-5.67%) |
Jul 27, 2023 | 0.0800 | 0.1056 | 0.0774 | 0.0847 | 62,969,464 | +0.00(+5.87%) |
Jul 26, 2023 | 0.0814 | 0.0826 | 0.0773 | 0.0800 | 10,497,584 | -0.00(-0.99%) |
Jul 25, 2023 | 0.0879 | 0.0890 | 0.0808 | 0.0808 | 10,789,896 | -0.01(-9.11%) |
Jul 24, 2023 | 0.0902 | 0.0939 | 0.0831 | 0.0889 | 13,351,344 | -0.00(-0.67%) |
Jul 21, 2023 | 0.0965 | 0.0975 | 0.0850 | 0.0895 | 14,574,392 | -0.01(-7.25%) |
Jul 20, 2023 | 0.0982 | 0.1100 | 0.0960 | 0.0965 | 16,279,077 | -0.00(-1.53%) |
Jul 19, 2023 | 0.1000 | 0.1020 | 0.0950 | 0.0980 | 15,311,574 | -0.00(-4.58%) |
Jul 18, 2023 | 0.1080 | 0.1091 | 0.1012 | 0.1027 | 6,023,896 | -0.00(-4.20%) |
Jul 17, 2023 | 0.1020 | 0.1158 | 0.1010 | 0.1072 | 17,155,622 | +0.00(+3.78%) |
Jul 14, 2023 | 0.1062 | 0.1086 | 0.1031 | 0.1033 | 9,391,141 | -0.00(-3.46%) |
Jul 13, 2023 | 0.1110 | 0.1159 | 0.1050 | 0.1070 | 10,658,304 | -0.00(-2.73%) |
Jul 12, 2023 | 0.1100 | 0.1137 | 0.1041 | 0.1100 | 14,130,032 | +0.00(+0.00%) |
Jul 11, 2023 | 0.1120 | 0.1136 | 0.1075 | 0.1100 | 14,540,973 | -0.01(-5.17%) |
Jul 10, 2023 | 0.1215 | 0.1215 | 0.1097 | 0.1160 | 16,795,876 | -0.00(-0.68%) |
Jul 07, 2023 | 0.1187 | 0.1229 | 0.1133 | 0.1168 | 24,053,926 | -0.01(-9.53%) |
Jul 06, 2023 | 0.1400 | 0.1489 | 0.1176 | 0.1291 | 80,992,240 | +0.02(+14.25%) |
Jul 05, 2023 | 0.1130 | 0.1244 | 0.1050 | 0.1130 | 23,589,288 | -0.00(-1.65%) |