Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.4895 | 0.5447 | 0.4800 | 0.5314 | 4,009,171 | +0.04(+8.80%) |
Sep 28, 2023 | 0.5412 | 0.5417 | 0.4808 | 0.4884 | 4,665,478 | -0.06(-10.76%) |
Sep 27, 2023 | 0.5879 | 0.6199 | 0.5000 | 0.5473 | 6,661,598 | -0.03(-5.64%) |
Sep 26, 2023 | 0.6720 | 0.7150 | 0.5150 | 0.5800 | 14,863,214 | -0.05(-7.99%) |
Sep 25, 2023 | 0.5600 | 0.6500 | 0.6000 | 0.6304 | 13,398,904 | +0.08(+14.62%) |
Sep 22, 2023 | 0.5000 | 0.5800 | 0.4912 | 0.5500 | 15,783,630 | +0.06(+12.24%) |
Sep 21, 2023 | 0.4502 | 0.4900 | 0.4411 | 0.4900 | 7,914,805 | +0.06(+15.13%) |
Sep 20, 2023 | 0.4400 | 0.4998 | 0.4205 | 0.4256 | 11,395,835 | -0.01(-3.27%) |
Sep 19, 2023 | 0.4552 | 0.4590 | 0.3800 | 0.4400 | 10,076,328 | -0.02(-4.35%) |
Sep 18, 2023 | 0.3400 | 0.4700 | 0.3385 | 0.4600 | 20,829,860 | +0.13(+39.39%) |
Sep 15, 2023 | 0.3300 | 0.3349 | 0.3205 | 0.3300 | 1,905,472 | +0.00(+0.00%) |
Sep 14, 2023 | 0.3300 | 0.3330 | 0.3000 | 0.3300 | 20,621,032 | +0.00(+0.12%) |
Sep 13, 2023 | 0.3290 | 0.3349 | 0.3200 | 0.3296 | 1,733,629 | -0.00(-0.09%) |
Sep 12, 2023 | 0.3269 | 0.3299 | 0.3160 | 0.3299 | 1,371,417 | +0.00(+0.03%) |
Sep 11, 2023 | 0.3300 | 0.3325 | 0.3101 | 0.3298 | 1,515,187 | -0.00(-0.06%) |
Sep 08, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 2,274,210 | +0.01(+3.45%) |
Sep 07, 2023 | 0.3106 | 0.3200 | 0.3059 | 0.3190 | 1,495,053 | +0.01(+1.92%) |
Sep 06, 2023 | 0.3140 | 0.3184 | 0.3106 | 0.3130 | 1,541,996 | -0.01(-2.19%) |
Sep 05, 2023 | 0.3200 | 0.3232 | 0.3100 | 0.3200 | 2,768,468 | +0.01(+2.89%) |
Sep 01, 2023 | 0.3100 | 0.3148 | 0.3013 | 0.3110 | 2,114,565 | +0.00(+0.16%) |
Aug 31, 2023 | 0.3094 | 0.3105 | 0.3000 | 0.3105 | 1,403,933 | +0.00(+0.52%) |
Aug 30, 2023 | 0.3092 | 0.3099 | 0.3000 | 0.3089 | 934,032 | +0.00(+0.00%) |
Aug 29, 2023 | 0.3175 | 0.3250 | 0.2930 | 0.3089 | 2,572,615 | -0.01(-2.03%) |
Aug 28, 2023 | 0.2900 | 0.3300 | 0.2899 | 0.3153 | 3,720,108 | +0.02(+5.10%) |
Aug 25, 2023 | 0.3025 | 0.3060 | 0.2950 | 0.3000 | 1,551,641 | -0.01(-1.96%) |
Aug 24, 2023 | 0.3014 | 0.3130 | 0.2942 | 0.3060 | 2,321,629 | +0.00(+0.13%) |
Aug 23, 2023 | 0.3050 | 0.3149 | 0.3002 | 0.3056 | 1,895,451 | -0.00(-1.39%) |
Aug 22, 2023 | 0.3070 | 0.3100 | 0.3000 | 0.3099 | 1,788,480 | -0.00(-0.90%) |
Aug 21, 2023 | 0.3176 | 0.3249 | 0.3000 | 0.3127 | 1,981,525 | -0.01(-2.28%) |
Aug 18, 2023 | 0.3200 | 0.3225 | 0.3011 | 0.3200 | 2,250,588 | -0.01(-2.29%) |
Aug 17, 2023 | 0.3333 | 0.3333 | 0.3105 | 0.3275 | 1,532,734 | +0.00(+1.39%) |
Aug 16, 2023 | 0.3230 | 0.3250 | 0.3010 | 0.3230 | 2,347,741 | +0.00(+0.00%) |
Aug 15, 2023 | 0.3400 | 0.3400 | 0.3120 | 0.3230 | 2,666,814 | -0.02(-5.00%) |
Aug 14, 2023 | 0.3356 | 0.3498 | 0.3226 | 0.3400 | 1,968,299 | +0.01(+3.98%) |
Aug 11, 2023 | 0.3443 | 0.3487 | 0.3120 | 0.3270 | 2,240,206 | -0.02(-6.44%) |
Aug 10, 2023 | 0.3600 | 0.3600 | 0.3367 | 0.3495 | 1,581,689 | +0.00(+0.52%) |
Aug 09, 2023 | 0.3449 | 0.3566 | 0.3351 | 0.3477 | 1,954,102 | +0.00(+0.35%) |
Aug 08, 2023 | 0.3600 | 0.3600 | 0.3301 | 0.3465 | 1,737,272 | -0.01(-3.29%) |
Aug 07, 2023 | 0.3436 | 0.3700 | 0.3350 | 0.3583 | 2,925,042 | +0.02(+5.38%) |
Aug 04, 2023 | 0.3080 | 0.3600 | 0.3059 | 0.3400 | 4,615,472 | +0.03(+10.75%) |
Aug 03, 2023 | 0.2870 | 0.3070 | 0.2778 | 0.3070 | 4,055,588 | +0.02(+5.86%) |
Aug 02, 2023 | 0.3066 | 0.3096 | 0.2750 | 0.2900 | 6,201,912 | -0.03(-8.52%) |
Aug 01, 2023 | 0.3224 | 0.3350 | 0.2780 | 0.3170 | 13,988,802 | -0.08(-20.73%) |
Jul 31, 2023 | 0.3850 | 0.3999 | 0.3750 | 0.3999 | 2,772,822 | +0.01(+2.20%) |
Jul 28, 2023 | 0.3920 | 0.3920 | 0.3751 | 0.3913 | 1,244,266 | +0.00(+0.72%) |
Jul 27, 2023 | 0.3995 | 0.3999 | 0.3751 | 0.3885 | 1,431,239 | -0.01(-1.65%) |
Jul 26, 2023 | 0.4150 | 0.4175 | 0.3800 | 0.3950 | 2,155,523 | -0.01(-3.66%) |
Jul 25, 2023 | 0.4050 | 0.4199 | 0.3951 | 0.4100 | 2,270,241 | +0.01(+1.49%) |
Jul 24, 2023 | 0.3980 | 0.4059 | 0.3810 | 0.4040 | 1,324,519 | +0.01(+1.25%) |
Jul 21, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3990 | 1,378,286 | -0.00(-0.27%) |
Jul 20, 2023 | 0.4143 | 0.4249 | 0.3689 | 0.4001 | 3,016,341 | -0.02(-5.08%) |
Jul 19, 2023 | 0.4192 | 0.4215 | 0.4060 | 0.4215 | 1,997,807 | +0.00(+0.14%) |
Jul 18, 2023 | 0.4300 | 0.4400 | 0.4100 | 0.4209 | 1,969,489 | -0.01(-3.24%) |
Jul 17, 2023 | 0.4300 | 0.4350 | 0.4100 | 0.4350 | 1,655,920 | +0.01(+1.35%) |
Jul 14, 2023 | 0.4600 | 0.4600 | 0.4200 | 0.4292 | 2,774,960 | -0.04(-7.70%) |
Jul 13, 2023 | 0.4830 | 0.4900 | 0.4301 | 0.4650 | 2,382,340 | -0.01(-3.12%) |
Jul 12, 2023 | 0.4400 | 0.4900 | 0.4200 | 0.4800 | 2,851,513 | +0.04(+9.09%) |
Jul 11, 2023 | 0.4565 | 0.4565 | 0.4013 | 0.4400 | 3,522,562 | -0.03(-5.72%) |
Jul 10, 2023 | 0.4651 | 0.4799 | 0.4262 | 0.4667 | 2,401,303 | +0.00(+0.80%) |
Jul 07, 2023 | 0.4800 | 0.4864 | 0.4300 | 0.4630 | 2,218,066 | -0.02(-3.54%) |
Jul 06, 2023 | 0.5000 | 0.5198 | 0.4000 | 0.4800 | 4,793,002 | -0.01(-2.04%) |
Jul 05, 2023 | 0.4800 | 0.5300 | 0.4575 | 0.4900 | 8,221,973 | +0.04(+9.37%) |