Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.1450 | 0.1650 | 0.1300 | 0.1465 | 2,045,154 | +0.01(+6.16%) |
Sep 28, 2023 | 0.1421 | 0.1444 | 0.1261 | 0.1380 | 987,596 | -0.01(-5.48%) |
Sep 27, 2023 | 0.1436 | 0.1480 | 0.1350 | 0.1460 | 798,468 | -0.01(-4.20%) |
Sep 26, 2023 | 0.1448 | 0.1569 | 0.1310 | 0.1524 | 2,709,076 | +0.01(+3.53%) |
Sep 25, 2023 | 0.1577 | 0.1472 | 0.1407 | 0.1472 | 1,149,735 | -0.01(-6.84%) |
Sep 22, 2023 | 0.1820 | 0.1948 | 0.1500 | 0.1580 | 3,923,868 | -0.02(-11.83%) |
Sep 21, 2023 | 0.1530 | 0.1799 | 0.1352 | 0.1792 | 5,015,032 | +0.02(+15.54%) |
Sep 20, 2023 | 0.1500 | 0.1855 | 0.1452 | 0.1551 | 4,416,508 | -0.01(-7.79%) |
Sep 19, 2023 | 0.1417 | 0.1725 | 0.1327 | 0.1682 | 6,922,403 | +0.02(+14.42%) |
Sep 18, 2023 | 0.1400 | 0.1994 | 0.1408 | 0.1470 | 9,369,381 | +0.01(+3.89%) |
Sep 15, 2023 | 0.1427 | 0.1460 | 0.1321 | 0.1415 | 783,042 | -0.00(-2.95%) |
Sep 14, 2023 | 0.1478 | 0.1554 | 0.1360 | 0.1458 | 1,233,658 | -0.00(-2.15%) |
Sep 13, 2023 | 0.1413 | 0.1493 | 0.1290 | 0.1490 | 2,261,730 | +0.01(+7.04%) |
Sep 12, 2023 | 0.1689 | 0.1700 | 0.1323 | 0.1392 | 13,601,997 | +0.01(+11.18%) |
Sep 11, 2023 | 0.1300 | 0.1400 | 0.1220 | 0.1252 | 1,588,806 | -0.02(-12.81%) |
Sep 08, 2023 | 0.1398 | 0.1472 | 0.1300 | 0.1436 | 1,051,611 | +0.00(+2.72%) |
Sep 07, 2023 | 0.1470 | 0.1474 | 0.1321 | 0.1398 | 1,077,277 | -0.01(-8.03%) |
Sep 06, 2023 | 0.1600 | 0.1650 | 0.1388 | 0.1520 | 2,259,759 | -0.01(-6.75%) |
Sep 05, 2023 | 0.1992 | 0.1993 | 0.1600 | 0.1630 | 2,847,433 | -0.03(-16.41%) |
Sep 01, 2023 | 0.2000 | 0.2160 | 0.1850 | 0.1950 | 1,410,141 | -0.02(-7.89%) |
Aug 31, 2023 | 0.2100 | 0.2292 | 0.2000 | 0.2117 | 6,248,332 | -0.07(-25.38%) |
Aug 30, 2023 | 0.2851 | 0.3150 | 0.2410 | 0.2837 | 85,633,480 | +0.13(+83.03%) |
Aug 29, 2023 | 0.1545 | 0.1850 | 0.1545 | 0.1550 | 2,377,749 | -0.03(-17.02%) |
Aug 28, 2023 | 0.1800 | 0.2490 | 0.1603 | 0.1868 | 11,800,926 | -0.07(-28.15%) |
Aug 25, 2023 | 0.2966 | 0.2966 | 0.2225 | 0.2600 | 861,631 | -0.03(-11.86%) |
Aug 24, 2023 | 0.3000 | 0.3050 | 0.2525 | 0.2950 | 3,090,778 | -0.05(-13.87%) |
Aug 23, 2023 | 0.2500 | 0.5080 | 0.2255 | 0.3425 | 82,455,776 | +0.13(+61.18%) |
Aug 22, 2023 | 0.2810 | 0.2982 | 0.2003 | 0.2125 | 1,592,936 | -0.09(-30.78%) |
Aug 21, 2023 | 0.5380 | 0.5751 | 0.2820 | 0.3070 | 1,641,388 | -0.30(-49.67%) |
Aug 18, 2023 | 0.5622 | 0.6100 | 0.5062 | 0.6100 | 139,096 | +0.03(+5.24%) |
Aug 17, 2023 | 0.5750 | 0.5800 | 0.5000 | 0.5796 | 98,412 | +0.02(+3.52%) |
Aug 16, 2023 | 0.5545 | 0.5990 | 0.5352 | 0.5599 | 21,412 | -0.00(-0.02%) |
Aug 15, 2023 | 0.5899 | 0.5899 | 0.5224 | 0.5600 | 85,659 | +0.02(+3.51%) |
Aug 14, 2023 | 0.5100 | 0.5850 | 0.5000 | 0.5410 | 273,560 | -0.18(-24.89%) |
Aug 11, 2023 | 0.6900 | 0.7360 | 0.6900 | 0.7203 | 7,935 | +0.02(+2.90%) |
Aug 10, 2023 | 0.7250 | 0.7665 | 0.6901 | 0.7000 | 26,867 | -0.03(-3.45%) |
Aug 09, 2023 | 0.7100 | 0.7450 | 0.7000 | 0.7250 | 43,282 | -0.02(-2.05%) |
Aug 08, 2023 | 0.7522 | 0.7738 | 0.7110 | 0.7402 | 29,702 | -0.04(-4.61%) |
Aug 07, 2023 | 0.8150 | 0.8199 | 0.7738 | 0.7760 | 30,228 | -0.02(-3.01%) |
Aug 04, 2023 | 0.8250 | 0.8400 | 0.7755 | 0.8001 | 15,516 | -0.03(-3.14%) |
Aug 03, 2023 | 0.8500 | 0.8500 | 0.7700 | 0.8260 | 10,492 | -0.02(-2.56%) |
Aug 02, 2023 | 0.8299 | 0.8500 | 0.7510 | 0.8477 | 58,185 | +0.02(+2.14%) |
Aug 01, 2023 | 0.8700 | 0.8700 | 0.7620 | 0.8299 | 52,181 | -0.02(-2.48%) |
Jul 31, 2023 | 0.8780 | 0.9132 | 0.8318 | 0.8510 | 69,571 | -0.04(-4.38%) |
Jul 28, 2023 | 0.8700 | 0.9072 | 0.8318 | 0.8900 | 67,344 | +0.02(+2.30%) |
Jul 27, 2023 | 0.9500 | 1.010 | 0.8400 | 0.8700 | 91,553 | -0.14(-13.86%) |
Jul 26, 2023 | 1.040 | 1.090 | 0.9211 | 1.010 | 157,670 | +0.02(+2.02%) |
Jul 25, 2023 | 1.030 | 1.480 | 0.8000 | 0.9900 | 2,654,052 | -0.04(-3.88%) |
Jul 24, 2023 | 0.7600 | 1.080 | 0.7150 | 1.030 | 518,970 | +0.33(+46.93%) |
Jul 21, 2023 | 0.7099 | 0.7302 | 0.6703 | 0.7010 | 95,246 | -0.01(-0.99%) |
Jul 20, 2023 | 0.6949 | 0.7269 | 0.6900 | 0.7080 | 72,176 | -0.03(-4.30%) |
Jul 19, 2023 | 0.6810 | 0.7446 | 0.6700 | 0.7398 | 42,110 | +0.05(+7.53%) |
Jul 18, 2023 | 0.8400 | 0.8509 | 0.6823 | 0.6880 | 611,802 | -0.13(-16.25%) |
Jul 17, 2023 | 0.8460 | 0.8895 | 0.7900 | 0.8215 | 124,676 | +0.02(+2.05%) |
Jul 14, 2023 | 0.8400 | 0.8795 | 0.6899 | 0.8050 | 82,464 | -0.03(-3.59%) |
Jul 13, 2023 | 0.8299 | 0.8500 | 0.8299 | 0.8350 | 25,299 | +0.01(+0.61%) |
Jul 12, 2023 | 0.8023 | 0.8732 | 0.8023 | 0.8299 | 45,110 | +0.01(+1.83%) |
Jul 11, 2023 | 0.8285 | 0.8302 | 0.7900 | 0.8150 | 32,517 | +0.03(+4.49%) |
Jul 10, 2023 | 0.8200 | 0.8250 | 0.7800 | 0.7800 | 69,326 | -0.02(-2.28%) |
Jul 07, 2023 | 0.8000 | 0.8250 | 0.7796 | 0.7982 | 48,335 | +0.05(+6.43%) |
Jul 06, 2023 | 0.8250 | 0.8250 | 0.7429 | 0.7500 | 89,917 | -0.06(-7.56%) |
Jul 05, 2023 | 0.8081 | 0.8250 | 0.8081 | 0.8113 | 231,803 | +0.05(+6.08%) |