Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.4400 | 0.4990 | 0.4236 | 0.4350 | 194,293 | -0.01(-1.41%) |
Oct 30, 2023 | 0.4500 | 0.4600 | 0.4138 | 0.4412 | 219,475 | -0.01(-2.17%) |
Oct 27, 2023 | 0.5300 | 0.5660 | 0.4350 | 0.4510 | 527,593 | -0.08(-14.39%) |
Oct 26, 2023 | 0.5729 | 0.5800 | 0.5197 | 0.5268 | 249,141 | -0.02(-4.41%) |
Oct 25, 2023 | 0.6362 | 0.6500 | 0.5238 | 0.5511 | 74,777 | -0.05(-8.91%) |
Oct 24, 2023 | 0.7100 | 0.7094 | 0.6011 | 0.6050 | 231,318 | -0.05(-7.91%) |
Oct 23, 2023 | 0.7000 | 0.7400 | 0.6510 | 0.6570 | 120,663 | -0.01(-2.12%) |
Oct 20, 2023 | 0.9000 | 0.9400 | 0.6200 | 0.6712 | 298,935 | -0.22(-24.40%) |
Oct 19, 2023 | 0.9300 | 0.9590 | 0.8878 | 0.8878 | 74,424 | -0.03(-2.96%) |
Oct 18, 2023 | 0.9500 | 1.000 | 0.8456 | 0.9149 | 82,679 | -0.04(-3.69%) |
Oct 17, 2023 | 1.120 | 1.190 | 0.9400 | 0.9500 | 219,578 | -0.20(-17.39%) |
Oct 16, 2023 | 1.110 | 1.200 | 1.100 | 1.150 | 82,212 | +0.06(+5.50%) |
Oct 13, 2023 | 1.150 | 1.198 | 1.060 | 1.090 | 76,770 | -0.10(-8.20%) |
Oct 12, 2023 | 1.170 | 1.220 | 1.120 | 1.187 | 64,103 | +0.04(+3.69%) |
Oct 11, 2023 | 1.230 | 1.250 | 1.060 | 1.145 | 95,790 | -0.07(-6.15%) |
Oct 10, 2023 | 1.400 | 1.400 | 1.220 | 1.220 | 156,152 | -0.18(-12.86%) |
Oct 09, 2023 | 1.450 | 1.450 | 1.345 | 1.400 | 52,976 | -0.09(-6.04%) |
Oct 06, 2023 | 1.490 | 1.490 | 1.420 | 1.490 | 28,458 | -0.01(-0.67%) |
Oct 05, 2023 | 1.470 | 1.520 | 1.420 | 1.500 | 53,436 | +0.09(+6.38%) |
Oct 04, 2023 | 1.420 | 1.425 | 1.270 | 1.410 | 94,426 | -0.04(-2.76%) |
Oct 03, 2023 | 1.540 | 1.540 | 1.410 | 1.450 | 67,329 | -0.10(-6.46%) |
Oct 02, 2023 | 1.440 | 1.590 | 1.400 | 1.550 | 128,413 | +0.10(+6.90%) |
Sep 29, 2023 | 1.290 | 1.555 | 1.220 | 1.450 | 129,331 | +0.13(+9.85%) |
Sep 28, 2023 | 1.180 | 1.320 | 1.100 | 1.320 | 127,589 | +0.12(+10.00%) |
Sep 27, 2023 | 1.200 | 1.250 | 1.160 | 1.200 | 111,623 | +0.00(+0.42%) |
Sep 26, 2023 | 1.060 | 1.300 | 1.059 | 1.195 | 213,860 | +0.06(+4.82%) |
Sep 25, 2023 | 1.360 | 1.188 | 1.140 | 1.140 | 329,055 | -0.25(-17.99%) |
Sep 22, 2023 | 1.510 | 1.620 | 1.310 | 1.390 | 734,484 | -0.72(-34.19%) |
Sep 21, 2023 | 1.876 | 2.800 | 1.568 | 2.112 | 3,375,474 | +0.44(+26.01%) |
Sep 20, 2023 | 1.649 | 1.720 | 1.570 | 1.676 | 38,369 | -0.06(-3.41%) |
Sep 19, 2023 | 1.693 | 1.742 | 1.680 | 1.735 | 32,972 | -0.01(-0.50%) |
Sep 18, 2023 | 1.718 | 1.754 | 1.671 | 1.744 | 43,102 | +0.07(+4.46%) |
Sep 15, 2023 | 1.699 | 1.728 | 1.652 | 1.670 | 40,019 | -0.03(-2.02%) |
Sep 14, 2023 | 1.614 | 1.747 | 1.614 | 1.704 | 27,940 | +0.02(+1.43%) |
Sep 13, 2023 | 1.739 | 1.747 | 1.616 | 1.680 | 56,348 | -0.02(-0.94%) |
Sep 12, 2023 | 1.737 | 1.759 | 1.640 | 1.696 | 48,423 | -0.02(-1.30%) |
Sep 11, 2023 | 1.724 | 1.918 | 1.696 | 1.718 | 109,310 | +0.01(+0.37%) |
Sep 08, 2023 | 1.683 | 1.760 | 1.640 | 1.712 | 30,539 | +0.01(+0.71%) |
Sep 07, 2023 | 1.703 | 1.760 | 1.624 | 1.700 | 41,873 | -0.04(-2.48%) |
Sep 06, 2023 | 1.681 | 1.776 | 1.648 | 1.743 | 63,995 | +0.10(+6.29%) |
Sep 05, 2023 | 1.920 | 2.072 | 1.562 | 1.640 | 187,540 | -0.36(-18.07%) |
Sep 01, 2023 | 2.080 | 2.200 | 1.978 | 2.002 | 94,202 | -0.13(-5.94%) |
Aug 31, 2023 | 1.990 | 2.310 | 1.920 | 2.128 | 144,665 | +0.14(+6.83%) |
Aug 30, 2023 | 2.040 | 2.052 | 1.856 | 1.992 | 131,096 | -0.05(-2.35%) |
Aug 29, 2023 | 2.071 | 2.226 | 1.976 | 2.040 | 229,013 | +0.07(+3.32%) |
Aug 28, 2023 | 1.840 | 1.991 | 1.759 | 1.974 | 186,620 | +0.12(+6.24%) |
Aug 25, 2023 | 2.000 | 2.000 | 1.697 | 1.858 | 117,503 | -0.05(-2.80%) |
Aug 24, 2023 | 1.853 | 1.920 | 1.650 | 1.912 | 195,473 | +0.07(+3.91%) |
Aug 23, 2023 | 1.741 | 1.896 | 1.649 | 1.840 | 263,344 | +0.09(+5.07%) |
Aug 22, 2023 | 1.520 | 1.751 | 1.560 | 1.751 | 176,565 | +0.16(+10.00%) |
Aug 21, 2023 | 1.480 | 1.680 | 1.480 | 1.592 | 234,940 | +0.07(+4.85%) |
Aug 18, 2023 | 1.408 | 1.800 | 1.401 | 1.518 | 434,440 | +0.08(+5.44%) |
Aug 17, 2023 | 1.440 | 1.515 | 1.400 | 1.440 | 223,895 | -0.02(-1.64%) |
Aug 16, 2023 | 1.440 | 1.632 | 1.300 | 1.464 | 751,133 | -0.18(-11.17%) |
Aug 15, 2023 | 2.054 | 2.104 | 1.504 | 1.648 | 1,037,666 | -0.61(-27.08%) |
Aug 14, 2023 | 1.386 | 3.594 | 1.324 | 2.260 | 12,391,884 | +0.93(+70.18%) |
Aug 11, 2023 | 1.397 | 1.431 | 1.264 | 1.328 | 131,686 | -0.11(-7.78%) |
Aug 10, 2023 | 1.488 | 1.504 | 1.373 | 1.440 | 97,703 | -0.02(-1.53%) |
Aug 09, 2023 | 1.440 | 1.488 | 1.368 | 1.462 | 146,759 | -0.01(-0.60%) |
Aug 08, 2023 | 1.724 | 1.724 | 1.333 | 1.471 | 281,797 | -0.29(-16.41%) |
Aug 07, 2023 | 2.000 | 2.082 | 1.664 | 1.760 | 325,554 | -0.24(-12.00%) |
Aug 04, 2023 | 2.096 | 2.136 | 1.999 | 2.000 | 185,452 | -0.08(-3.85%) |
Aug 03, 2023 | 2.160 | 2.310 | 2.080 | 2.080 | 168,048 | -0.11(-5.11%) |
Aug 02, 2023 | 2.533 | 2.533 | 2.096 | 2.192 | 193,333 | -0.32(-12.74%) |