Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2023 | 0.2887 | 0 | -0.06(-17.87%) | |||
Oct 24, 2023 | 0.3159 | 0.3900 | 0.3070 | 0.3515 | 6,137,279 | -0.01(-1.54%) |
Oct 23, 2023 | 0.2765 | 0.4990 | 0.2649 | 0.3570 | 140,945,856 | +0.21(+144.86%) |
Oct 20, 2023 | 0.1494 | 0.1494 | 0.1427 | 0.1458 | 5,915,223 | +0.00(+0.41%) |
Oct 19, 2023 | 0.1527 | 0.1527 | 0.1438 | 0.1452 | 146,445 | -0.00(-1.63%) |
Oct 18, 2023 | 0.1700 | 0.1710 | 0.1435 | 0.1476 | 602,078 | -0.02(-13.68%) |
Oct 17, 2023 | 0.1800 | 0.1805 | 0.1608 | 0.1710 | 386,093 | -0.00(-2.84%) |
Oct 16, 2023 | 0.1700 | 0.1800 | 0.1610 | 0.1760 | 499,835 | +0.01(+3.53%) |
Oct 13, 2023 | 0.1415 | 0.1900 | 0.1320 | 0.1700 | 1,222,947 | +0.03(+19.05%) |
Oct 12, 2023 | 0.1410 | 0.1469 | 0.1383 | 0.1428 | 138,525 | +0.00(+0.56%) |
Oct 11, 2023 | 0.1455 | 0.1496 | 0.1388 | 0.1420 | 616,099 | -0.00(-1.80%) |
Oct 10, 2023 | 0.1441 | 0.1498 | 0.1385 | 0.1446 | 212,815 | +0.00(+0.70%) |
Oct 09, 2023 | 0.1465 | 0.1480 | 0.1400 | 0.1436 | 248,827 | -0.00(-2.25%) |
Oct 06, 2023 | 0.1480 | 0.1516 | 0.1420 | 0.1469 | 291,142 | -0.00(-0.74%) |
Oct 05, 2023 | 0.1489 | 0.1575 | 0.1480 | 0.1480 | 141,154 | -0.00(-1.33%) |
Oct 04, 2023 | 0.1450 | 0.1550 | 0.1411 | 0.1500 | 605,442 | -0.00(-1.25%) |
Oct 03, 2023 | 0.1400 | 0.1571 | 0.1400 | 0.1519 | 561,138 | -0.00(-0.07%) |
Oct 02, 2023 | 0.1400 | 0.1549 | 0.1404 | 0.1520 | 152,366 | +0.01(+4.18%) |
Sep 29, 2023 | 0.1455 | 0.1500 | 0.1431 | 0.1459 | 149,913 | -0.00(-2.73%) |
Sep 28, 2023 | 0.1582 | 0.1582 | 0.1368 | 0.1500 | 358,599 | -0.00(-1.96%) |
Sep 27, 2023 | 0.1445 | 0.1599 | 0.1369 | 0.1530 | 884,946 | +0.00(+2.68%) |
Sep 26, 2023 | 0.1450 | 0.1505 | 0.1353 | 0.1490 | 545,255 | +0.01(+5.67%) |
Sep 25, 2023 | 0.1492 | 0.1450 | 0.1342 | 0.1410 | 568,250 | -0.00(-0.70%) |
Sep 22, 2023 | 0.1381 | 0.1470 | 0.1369 | 0.1420 | 536,035 | +0.01(+5.19%) |
Sep 21, 2023 | 0.1465 | 0.1499 | 0.1270 | 0.1350 | 1,278,539 | -0.02(-10.60%) |
Sep 20, 2023 | 0.1402 | 0.1558 | 0.1395 | 0.1510 | 972,813 | -0.00(-2.39%) |
Sep 19, 2023 | 0.1413 | 0.2489 | 0.1413 | 0.1547 | 14,772,481 | +0.02(+11.62%) |
Sep 18, 2023 | 0.1428 | 0.1450 | 0.1351 | 0.1386 | 151,678 | -0.00(-1.00%) |
Sep 15, 2023 | 0.1370 | 0.1438 | 0.1330 | 0.1400 | 326,403 | +0.00(+2.19%) |
Sep 14, 2023 | 0.1360 | 0.1440 | 0.1306 | 0.1370 | 90,402 | -0.00(-1.44%) |
Sep 13, 2023 | 0.1300 | 0.1450 | 0.1270 | 0.1390 | 168,689 | +0.01(+9.45%) |
Sep 12, 2023 | 0.1348 | 0.1348 | 0.1261 | 0.1270 | 383,958 | -0.00(-3.13%) |
Sep 11, 2023 | 0.1411 | 0.1411 | 0.1281 | 0.1311 | 104,078 | -0.00(-2.46%) |
Sep 08, 2023 | 0.1475 | 0.1475 | 0.1315 | 0.1344 | 189,933 | -0.01(-3.72%) |
Sep 07, 2023 | 0.1400 | 0.1430 | 0.1366 | 0.1396 | 63,580 | +0.00(+2.20%) |
Sep 06, 2023 | 0.1491 | 0.1491 | 0.1311 | 0.1366 | 115,484 | -0.01(-4.14%) |
Sep 05, 2023 | 0.1470 | 0.1490 | 0.1400 | 0.1425 | 155,810 | +0.00(+1.93%) |
Sep 01, 2023 | 0.1332 | 0.1500 | 0.1274 | 0.1398 | 336,833 | -0.00(-0.99%) |
Aug 31, 2023 | 0.1569 | 0.1660 | 0.1400 | 0.1412 | 271,233 | -0.02(-12.73%) |
Aug 30, 2023 | 0.1436 | 0.1660 | 0.1425 | 0.1618 | 476,024 | +0.01(+7.51%) |
Aug 29, 2023 | 0.1480 | 0.1600 | 0.1400 | 0.1505 | 166,569 | -0.01(-4.63%) |
Aug 28, 2023 | 0.1600 | 0.1632 | 0.1560 | 0.1578 | 244,955 | -0.01(-4.83%) |
Aug 25, 2023 | 0.1769 | 0.1769 | 0.1500 | 0.1658 | 624,043 | +0.00(+1.10%) |
Aug 24, 2023 | 0.1500 | 0.1689 | 0.1500 | 0.1640 | 550,015 | +0.01(+5.06%) |
Aug 23, 2023 | 0.1400 | 0.1665 | 0.1400 | 0.1561 | 1,054,467 | +0.01(+7.66%) |
Aug 22, 2023 | 0.1390 | 0.1450 | 0.1375 | 0.1450 | 694,409 | +0.00(+3.57%) |
Aug 21, 2023 | 0.1293 | 0.1490 | 0.1285 | 0.1400 | 2,760,186 | -0.00(-3.45%) |
Aug 18, 2023 | 0.1455 | 0.1455 | 0.1269 | 0.1450 | 1,757,756 | -0.01(-3.33%) |
Aug 17, 2023 | 0.1479 | 0.1588 | 0.1394 | 0.1500 | 2,307,913 | -0.02(-10.18%) |
Aug 16, 2023 | 0.2070 | 0.2599 | 0.1530 | 0.1670 | 33,166,096 | +0.03(+22.08%) |
Aug 15, 2023 | 0.1330 | 0.1380 | 0.1257 | 0.1368 | 1,981,663 | +0.00(+3.32%) |
Aug 14, 2023 | 0.1300 | 0.1340 | 0.1177 | 0.1324 | 421,416 | +0.00(+2.24%) |
Aug 11, 2023 | 0.1510 | 0.1600 | 0.1218 | 0.1295 | 758,311 | -0.03(-16.93%) |
Aug 10, 2023 | 0.1800 | 0.1800 | 0.1320 | 0.1559 | 1,124,803 | -0.05(-23.77%) |
Aug 09, 2023 | 0.1895 | 0.2100 | 0.1825 | 0.2045 | 446,756 | +0.02(+11.14%) |
Aug 08, 2023 | 0.1800 | 0.1900 | 0.1815 | 0.1840 | 113,245 | +0.00(+1.66%) |
Aug 07, 2023 | 0.1710 | 0.1881 | 0.1710 | 0.1810 | 169,875 | +0.00(+1.34%) |
Aug 04, 2023 | 0.1766 | 0.1800 | 0.1740 | 0.1786 | 123,566 | +0.01(+4.32%) |
Aug 03, 2023 | 0.2030 | 0.2166 | 0.1707 | 0.1712 | 749,151 | -0.03(-13.97%) |
Aug 02, 2023 | 0.1900 | 0.2075 | 0.1940 | 0.1990 | 267,441 | +0.00(+2.05%) |
Aug 01, 2023 | 0.2090 | 0.2090 | 0.1836 | 0.1950 | 350,939 | -0.01(-5.11%) |
Jul 31, 2023 | 0.2200 | 0.2200 | 0.2046 | 0.2055 | 337,901 | -0.01(-5.04%) |
Jul 28, 2023 | 0.2100 | 0.2164 | 0.1990 | 0.2164 | 435,599 | +0.02(+12.36%) |
Jul 27, 2023 | 0.1887 | 0.2020 | 0.1837 | 0.1926 | 380,248 | +0.01(+3.55%) |
Jul 26, 2023 | 0.1800 | 0.1917 | 0.1770 | 0.1860 | 325,508 | +0.01(+4.91%) |
Jul 25, 2023 | 0.1823 | 0.1949 | 0.1767 | 0.1773 | 531,929 | -0.00(-2.64%) |
Jul 24, 2023 | 0.2000 | 0.1984 | 0.1800 | 0.1821 | 356,648 | -0.00(-1.57%) |
Jul 21, 2023 | 0.1760 | 0.1991 | 0.1702 | 0.1850 | 442,214 | +0.00(+0.49%) |
Jul 20, 2023 | 0.1700 | 0.1914 | 0.1699 | 0.1841 | 1,981,925 | +0.02(+9.32%) |
Jul 19, 2023 | 0.1680 | 0.1684 | 0.1585 | 0.1684 | 420,136 | +0.01(+3.95%) |
Jul 18, 2023 | 0.1600 | 0.1660 | 0.1560 | 0.1620 | 482,774 | +0.00(+0.62%) |
Jul 17, 2023 | 0.1690 | 0.1690 | 0.1573 | 0.1610 | 367,603 | -0.00(-0.37%) |
Jul 14, 2023 | 0.1777 | 0.1780 | 0.1616 | 0.1616 | 342,858 | -0.02(-10.22%) |
Jul 13, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 630,082 | +0.02(+11.73%) |
Jul 12, 2023 | 0.1600 | 0.1700 | 0.1528 | 0.1611 | 713,298 | -0.01(-4.84%) |
Jul 11, 2023 | 0.1642 | 0.1800 | 0.1550 | 0.1693 | 1,038,157 | +0.01(+3.87%) |
Jul 10, 2023 | 0.1680 | 0.1710 | 0.1600 | 0.1630 | 643,449 | -0.01(-4.12%) |
Jul 07, 2023 | 0.1650 | 0.1773 | 0.1550 | 0.1700 | 2,099,125 | +0.00(+1.19%) |
Jul 06, 2023 | 0.2200 | 0.2200 | 0.1520 | 0.1680 | 20,039,088 | -0.01(-7.23%) |
Jul 05, 2023 | 0.1900 | 0.1999 | 0.1795 | 0.1811 | 402,818 | -0.01(-2.74%) |
Jul 03, 2023 | 0.1900 | 0.1970 | 0.1830 | 0.1862 | 69,639 | +0.01(+3.44%) |
Jun 30, 2023 | 0.1800 | 0.1950 | 0.1764 | 0.1800 | 167,477 | +0.00(+2.80%) |
Jun 29, 2023 | 0.1853 | 0.1872 | 0.1750 | 0.1751 | 245,238 | -0.01(-6.41%) |
Jun 28, 2023 | 0.1983 | 0.1994 | 0.1810 | 0.1871 | 272,209 | -0.02(-8.46%) |
Jun 27, 2023 | 0.2351 | 0.2464 | 0.1994 | 0.2044 | 1,385,854 | -0.05(-18.08%) |
Jun 26, 2023 | 0.2500 | 0.2562 | 0.2351 | 0.2495 | 1,637,723 | +0.02(+8.48%) |
Jun 23, 2023 | 0.2500 | 0.2659 | 0.2300 | 0.2300 | 140,834 | -0.03(-10.51%) |
Jun 22, 2023 | 0.2800 | 0.2800 | 0.2568 | 0.2570 | 50,932 | -0.01(-3.02%) |
Jun 21, 2023 | 0.2644 | 0.2899 | 0.2620 | 0.2650 | 92,736 | -0.01(-3.64%) |
Jun 20, 2023 | 0.2890 | 0.2950 | 0.2724 | 0.2750 | 138,839 | -0.02(-5.40%) |
Jun 16, 2023 | 0.2910 | 0.3100 | 0.2800 | 0.2907 | 164,183 | -0.01(-3.10%) |
Jun 15, 2023 | 0.3000 | 0.3546 | 0.2800 | 0.3000 | 187,944 | -0.01(-1.80%) |
Jun 14, 2023 | 0.3300 | 0.3438 | 0.3010 | 0.3055 | 93,660 | -0.03(-7.62%) |
Jun 13, 2023 | 0.3553 | 0.3700 | 0.3304 | 0.3307 | 64,369 | -0.03(-7.26%) |
Jun 12, 2023 | 0.3833 | 0.3833 | 0.3396 | 0.3566 | 153,290 | -0.01(-2.33%) |
Jun 09, 2023 | 0.3800 | 0.3900 | 0.3601 | 0.3651 | 195,297 | -0.02(-3.97%) |
Jun 08, 2023 | 0.3900 | 0.3999 | 0.3573 | 0.3802 | 273,400 | -0.02(-4.57%) |
Jun 07, 2023 | 0.3700 | 0.4148 | 0.3700 | 0.3984 | 57,402 | +0.02(+5.96%) |
Jun 06, 2023 | 0.3900 | 0.3900 | 0.3570 | 0.3760 | 29,130 | +0.01(+1.62%) |
Jun 05, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 53,133 | -0.01(-2.63%) |
Jun 02, 2023 | 0.4195 | 0.4200 | 0.3740 | 0.3800 | 61,504 | -0.02(-3.80%) |