Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.1412 | 0.1465 | 0.1200 | 0.1207 | 73,969,784 | -0.02(-14.64%) |
Sep 28, 2023 | 0.1480 | 0.1632 | 0.1350 | 0.1414 | 93,674,416 | -0.03(-16.53%) |
Sep 27, 2023 | 0.1470 | 0.1744 | 0.1350 | 0.1694 | 157,960,256 | +0.02(+12.19%) |
Sep 26, 2023 | 0.2098 | 0.2198 | 0.1504 | 0.1510 | 400,674,560 | -0.01(-7.36%) |
Sep 25, 2023 | 0.1388 | 0.1750 | 0.1500 | 0.1630 | 374,002,528 | +0.04(+36.74%) |
Sep 22, 2023 | 0.1400 | 0.1531 | 0.1133 | 0.1192 | 339,975,360 | +0.02(+16.29%) |
Sep 21, 2023 | 0.1180 | 0.1180 | 0.0950 | 0.1025 | 70,923,344 | -0.01(-7.99%) |
Sep 20, 2023 | 0.1170 | 0.1335 | 0.1075 | 0.1114 | 62,215,848 | -0.01(-8.31%) |
Sep 19, 2023 | 0.1200 | 0.1460 | 0.1071 | 0.1215 | 107,017,776 | -0.00(-1.54%) |
Sep 18, 2023 | 0.1395 | 0.1425 | 0.1150 | 0.1234 | 87,311,672 | -0.01(-6.87%) |
Sep 15, 2023 | 0.1800 | 0.1800 | 0.1291 | 0.1325 | 116,576,376 | -0.08(-38.37%) |
Sep 14, 2023 | 0.2834 | 0.2960 | 0.2035 | 0.2150 | 279,143,744 | -0.01(-3.89%) |
Sep 13, 2023 | 0.2140 | 0.2850 | 0.1742 | 0.2237 | 431,439,680 | +0.10(+81.13%) |
Sep 12, 2023 | 0.1396 | 0.1679 | 0.1025 | 0.1235 | 281,632,512 | +0.04(+45.47%) |
Sep 11, 2023 | 0.0915 | 0.0919 | 0.0806 | 0.0849 | 12,607,625 | -0.01(-8.71%) |
Sep 08, 2023 | 0.1040 | 0.1040 | 0.0880 | 0.0930 | 27,414,056 | -0.00(-1.90%) |
Sep 07, 2023 | 0.0930 | 0.0975 | 0.0900 | 0.0948 | 21,204,512 | -0.00(-0.21%) |
Sep 06, 2023 | 0.1024 | 0.1024 | 0.0916 | 0.0950 | 6,975,974 | -0.00(-2.86%) |
Sep 05, 2023 | 0.0972 | 0.0994 | 0.0880 | 0.0978 | 7,925,305 | +0.01(+7.00%) |
Sep 01, 2023 | 0.0984 | 0.1020 | 0.0860 | 0.0914 | 9,664,961 | -0.01(-8.60%) |
Aug 31, 2023 | 0.0988 | 0.1080 | 0.0969 | 0.1000 | 10,379,565 | +0.00(+1.52%) |
Aug 30, 2023 | 0.0990 | 0.1092 | 0.0980 | 0.0985 | 12,755,302 | +0.00(+0.31%) |
Aug 29, 2023 | 0.1049 | 0.1089 | 0.0963 | 0.0982 | 7,421,609 | -0.00(-1.60%) |
Aug 28, 2023 | 0.1000 | 0.1026 | 0.0959 | 0.0998 | 4,015,183 | -0.00(-2.44%) |
Aug 25, 2023 | 0.0950 | 0.1046 | 0.0945 | 0.1023 | 6,723,397 | +0.01(+6.56%) |
Aug 24, 2023 | 0.0963 | 0.0990 | 0.0890 | 0.0960 | 5,382,726 | -0.01(-6.34%) |
Aug 23, 2023 | 0.0900 | 0.1042 | 0.0870 | 0.1025 | 9,233,292 | +0.01(+14.91%) |
Aug 22, 2023 | 0.1083 | 0.1083 | 0.0866 | 0.0892 | 17,637,550 | -0.02(-18.91%) |
Aug 21, 2023 | 0.1190 | 0.1190 | 0.1061 | 0.1100 | 14,064,683 | -0.01(-8.33%) |
Aug 18, 2023 | 0.1700 | 0.1820 | 0.1110 | 0.1200 | 64,359,160 | -0.03(-18.14%) |
Aug 17, 2023 | 0.1238 | 0.1499 | 0.1110 | 0.1466 | 20,607,934 | +0.02(+14.35%) |
Aug 16, 2023 | 0.1389 | 0.1389 | 0.1260 | 0.1282 | 2,253,661 | -0.01(-8.43%) |
Aug 15, 2023 | 0.1300 | 0.1440 | 0.1260 | 0.1400 | 3,499,699 | +0.01(+7.69%) |
Aug 14, 2023 | 0.1300 | 0.1360 | 0.1212 | 0.1300 | 2,261,822 | +0.00(+1.64%) |
Aug 11, 2023 | 0.1374 | 0.1450 | 0.1222 | 0.1279 | 5,680,358 | -0.02(-11.79%) |
Aug 10, 2023 | 0.1539 | 0.1574 | 0.1411 | 0.1450 | 10,223,618 | -0.01(-4.92%) |
Aug 09, 2023 | 0.1637 | 0.1690 | 0.1407 | 0.1525 | 14,514,383 | -0.01(-8.13%) |
Aug 08, 2023 | 0.1625 | 0.1700 | 0.1598 | 0.1660 | 1,232,250 | +0.01(+3.88%) |
Aug 07, 2023 | 0.1751 | 0.1787 | 0.1536 | 0.1598 | 2,162,273 | -0.02(-8.69%) |
Aug 04, 2023 | 0.1990 | 0.1990 | 0.1750 | 0.1750 | 1,915,235 | -0.02(-11.53%) |
Aug 03, 2023 | 0.1946 | 0.2110 | 0.1902 | 0.1978 | 1,650,302 | -0.00(-1.10%) |
Aug 02, 2023 | 0.1933 | 0.2000 | 0.1819 | 0.2000 | 2,537,788 | +0.01(+2.56%) |
Aug 01, 2023 | 0.2100 | 0.2130 | 0.1912 | 0.1950 | 2,963,624 | -0.01(-2.50%) |
Jul 31, 2023 | 0.1958 | 0.2030 | 0.1958 | 0.2000 | 2,114,101 | +0.01(+5.54%) |
Jul 28, 2023 | 0.2067 | 0.2096 | 0.1750 | 0.1895 | 2,902,343 | -0.02(-8.01%) |
Jul 27, 2023 | 0.2350 | 0.2350 | 0.1962 | 0.2060 | 2,556,353 | -0.03(-10.82%) |
Jul 26, 2023 | 0.2250 | 0.2506 | 0.2126 | 0.2310 | 1,248,079 | +0.01(+2.21%) |
Jul 25, 2023 | 0.2535 | 0.2535 | 0.2228 | 0.2260 | 1,643,445 | -0.03(-10.85%) |
Jul 24, 2023 | 0.2925 | 0.2975 | 0.2505 | 0.2535 | 1,765,071 | -0.05(-15.47%) |
Jul 21, 2023 | 0.3100 | 0.3150 | 0.2979 | 0.2999 | 1,034,654 | -0.01(-4.73%) |
Jul 20, 2023 | 0.3200 | 0.3232 | 0.3070 | 0.3148 | 399,862 | +0.00(+1.55%) |
Jul 19, 2023 | 0.3258 | 0.3300 | 0.3090 | 0.3100 | 888,969 | -0.02(-7.41%) |
Jul 18, 2023 | 0.3400 | 0.3419 | 0.3257 | 0.3348 | 945,571 | -0.01(-2.96%) |
Jul 17, 2023 | 0.3400 | 0.3533 | 0.3346 | 0.3450 | 853,356 | +0.01(+3.88%) |
Jul 14, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3321 | 679,567 | -0.01(-1.83%) |
Jul 13, 2023 | 0.3440 | 0.3440 | 0.3345 | 0.3383 | 968,154 | -0.01(-3.89%) |
Jul 12, 2023 | 0.3537 | 0.3537 | 0.3410 | 0.3520 | 904,776 | +0.00(+0.40%) |
Jul 11, 2023 | 0.3500 | 0.3636 | 0.3305 | 0.3506 | 1,190,310 | -0.01(-3.68%) |
Jul 10, 2023 | 0.3602 | 0.3666 | 0.3520 | 0.3640 | 917,797 | +0.01(+1.96%) |
Jul 07, 2023 | 0.3613 | 0.3698 | 0.3519 | 0.3570 | 1,240,155 | +0.00(+0.90%) |
Jul 06, 2023 | 0.3900 | 0.3900 | 0.3500 | 0.3538 | 4,751,117 | -0.01(-1.72%) |
Jul 05, 2023 | 0.3510 | 0.3980 | 0.3506 | 0.3600 | 2,607,734 | +0.01(+2.56%) |