Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 18, 2023 | 0.0500 | 0 | -0.01(-21.87%) | |||
Aug 17, 2023 | 0.0750 | 0.0788 | 0.0600 | 0.0640 | 48,053,136 | -0.02(-19.50%) |
Aug 16, 2023 | 0.0854 | 0.1082 | 0.0783 | 0.0795 | 32,724,748 | -0.02(-17.19%) |
Aug 15, 2023 | 0.0957 | 0.1000 | 0.0807 | 0.0960 | 45,071,512 | -0.00(-2.14%) |
Aug 14, 2023 | 0.1591 | 0.1634 | 0.0935 | 0.0981 | 150,597,616 | -0.04(-28.34%) |
Aug 11, 2023 | 0.1199 | 0.1990 | 0.1017 | 0.1369 | 670,799,936 | +0.07(+107.74%) |
Aug 10, 2023 | 0.0963 | 0.1247 | 0.0600 | 0.0659 | 204,864,992 | -0.28(-80.75%) |
Aug 09, 2023 | 0.4806 | 0.4850 | 0.3342 | 0.3424 | 30,835,358 | -0.11(-24.25%) |
Aug 08, 2023 | 0.5700 | 0.5700 | 0.4200 | 0.4520 | 21,630,838 | -0.14(-24.20%) |
Aug 07, 2023 | 0.7800 | 0.7793 | 0.5800 | 0.5963 | 11,424,267 | -0.15(-20.18%) |
Aug 04, 2023 | 0.7700 | 0.8057 | 0.7404 | 0.7471 | 4,478,342 | -0.04(-5.05%) |
Aug 03, 2023 | 0.8070 | 0.8430 | 0.7800 | 0.7868 | 2,447,885 | -0.02(-2.41%) |
Aug 02, 2023 | 0.8100 | 0.8190 | 0.7401 | 0.8062 | 5,622,021 | -0.02(-1.86%) |
Aug 01, 2023 | 0.9000 | 0.9100 | 0.8027 | 0.8215 | 7,652,966 | -0.07(-7.36%) |
Jul 31, 2023 | 0.8800 | 0.9265 | 0.8630 | 0.8868 | 4,654,687 | +0.02(+2.69%) |
Jul 28, 2023 | 0.8500 | 0.8949 | 0.8310 | 0.8636 | 7,285,405 | +0.05(+6.02%) |
Jul 27, 2023 | 0.9100 | 0.9229 | 0.8020 | 0.8146 | 7,648,156 | -0.09(-9.57%) |
Jul 26, 2023 | 0.9020 | 0.9418 | 0.9000 | 0.9008 | 5,995,407 | -0.01(-1.02%) |
Jul 25, 2023 | 1.000 | 1.015 | 0.9084 | 0.9101 | 6,475,410 | -0.10(-9.89%) |
Jul 24, 2023 | 0.9500 | 1.030 | 0.9100 | 1.010 | 6,492,507 | +0.08(+8.68%) |
Jul 21, 2023 | 0.9789 | 1.010 | 0.9201 | 0.9293 | 5,119,539 | -0.03(-3.58%) |
Jul 20, 2023 | 0.9900 | 1.010 | 0.9500 | 0.9638 | 5,507,356 | -0.04(-3.62%) |
Jul 19, 2023 | 1.020 | 1.065 | 1.000 | 1.000 | 2,441,589 | -0.03(-2.91%) |
Jul 18, 2023 | 1.040 | 1.090 | 1.010 | 1.030 | 2,324,399 | -0.05(-4.63%) |
Jul 17, 2023 | 1.000 | 1.080 | 1.000 | 1.080 | 2,233,474 | +0.07(+6.93%) |
Jul 14, 2023 | 1.090 | 1.100 | 1.000 | 1.010 | 2,623,731 | -0.06(-5.61%) |
Jul 13, 2023 | 1.060 | 1.100 | 1.040 | 1.070 | 1,851,725 | +0.02(+1.90%) |
Jul 12, 2023 | 1.170 | 1.170 | 1.040 | 1.050 | 2,155,201 | -0.09(-7.89%) |
Jul 11, 2023 | 1.130 | 1.180 | 1.110 | 1.140 | 2,351,425 | +0.02(+1.79%) |
Jul 10, 2023 | 1.100 | 1.130 | 1.050 | 1.120 | 1,738,578 | +0.02(+1.82%) |
Jul 07, 2023 | 1.010 | 1.140 | 1.000 | 1.100 | 2,358,898 | +0.09(+8.91%) |
Jul 06, 2023 | 1.060 | 1.060 | 0.9899 | 1.010 | 2,030,427 | -0.06(-5.61%) |
Jul 05, 2023 | 1.110 | 1.155 | 1.050 | 1.070 | 1,690,245 | -0.10(-8.55%) |
Jul 03, 2023 | 1.030 | 1.180 | 1.025 | 1.170 | 2,337,085 | +0.14(+13.59%) |
Jun 30, 2023 | 1.040 | 1.120 | 1.012 | 1.030 | 2,987,496 | -0.01(-0.96%) |
Jun 29, 2023 | 0.8600 | 1.050 | 0.8642 | 1.040 | 2,842,695 | +0.15(+16.91%) |
Jun 28, 2023 | 0.8867 | 0.9199 | 0.8707 | 0.8896 | 3,344,450 | -0.01(-0.85%) |
Jun 27, 2023 | 1.050 | 1.050 | 0.8800 | 0.8972 | 5,743,402 | -0.10(-10.28%) |
Jun 26, 2023 | 1.140 | 1.180 | 1.000 | 1.000 | 5,016,356 | -0.10(-9.09%) |
Jun 23, 2023 | 1.030 | 1.140 | 1.030 | 1.100 | 6,003,067 | +0.06(+5.77%) |
Jun 22, 2023 | 1.170 | 1.180 | 1.030 | 1.040 | 3,168,485 | -0.13(-11.11%) |
Jun 21, 2023 | 1.190 | 1.230 | 1.150 | 1.170 | 3,110,875 | -0.03(-2.50%) |
Jun 20, 2023 | 1.160 | 1.210 | 1.065 | 1.200 | 4,331,942 | +0.06(+5.26%) |
Jun 16, 2023 | 1.320 | 1.320 | 1.140 | 1.140 | 5,721,421 | -0.17(-12.98%) |
Jun 15, 2023 | 1.170 | 1.310 | 1.160 | 1.310 | 6,441,218 | +0.14(+11.97%) |
Jun 14, 2023 | 1.220 | 1.290 | 1.155 | 1.170 | 5,549,274 | -0.06(-4.88%) |
Jun 13, 2023 | 1.200 | 1.270 | 1.130 | 1.230 | 2,993,734 | +0.05(+4.24%) |
Jun 12, 2023 | 1.200 | 1.250 | 1.170 | 1.180 | 3,022,963 | -0.08(-6.35%) |
Jun 09, 2023 | 1.220 | 1.270 | 1.130 | 1.260 | 4,375,873 | +0.05(+4.13%) |
Jun 08, 2023 | 0.9800 | 1.230 | 0.9651 | 1.210 | 6,736,411 | +0.24(+24.47%) |
Jun 07, 2023 | 0.8600 | 1.010 | 0.8611 | 0.9721 | 5,298,862 | +0.03(+3.38%) |
Jun 06, 2023 | 0.8200 | 0.9491 | 0.7870 | 0.9403 | 2,993,116 | +0.10(+12.36%) |
Jun 05, 2023 | 0.9411 | 0.9800 | 0.7350 | 0.8369 | 5,977,532 | -0.10(-11.07%) |
Jun 02, 2023 | 0.9500 | 0.9784 | 0.9000 | 0.9411 | 2,550,455 | -0.01(-0.85%) |
Jun 01, 2023 | 0.8357 | 0.9880 | 0.8180 | 0.9492 | 4,725,501 | +0.11(+12.52%) |
May 31, 2023 | 0.7500 | 0.8450 | 0.7301 | 0.8436 | 3,065,675 | +0.09(+12.21%) |
May 30, 2023 | 0.6900 | 0.7639 | 0.6900 | 0.7518 | 2,344,036 | +0.06(+9.02%) |
May 26, 2023 | 0.6591 | 0.7014 | 0.6591 | 0.6896 | 1,891,331 | +0.03(+4.07%) |
May 25, 2023 | 0.7400 | 0.7466 | 0.6452 | 0.6626 | 1,878,175 | -0.06(-8.42%) |
May 24, 2023 | 0.7346 | 0.7599 | 0.7020 | 0.7235 | 2,549,337 | -0.02(-2.77%) |
May 23, 2023 | 0.7055 | 0.7730 | 0.6801 | 0.7441 | 4,655,013 | +0.04(+5.47%) |
May 22, 2023 | 0.6100 | 0.7467 | 0.5900 | 0.7055 | 9,301,191 | +0.12(+21.53%) |
May 19, 2023 | 0.6000 | 0.6526 | 0.5800 | 0.5805 | 5,036,535 | -0.01(-0.89%) |
May 18, 2023 | 0.6600 | 0.6691 | 0.5800 | 0.5857 | 7,558,197 | -0.07(-11.27%) |
May 17, 2023 | 0.5844 | 0.6888 | 0.5800 | 0.6601 | 6,044,123 | +0.07(+11.84%) |
May 16, 2023 | 0.6100 | 0.6252 | 0.5522 | 0.5902 | 7,845,757 | -0.04(-5.69%) |
May 15, 2023 | 0.6600 | 0.6700 | 0.6054 | 0.6258 | 5,598,013 | -0.02(-3.74%) |
May 12, 2023 | 0.7700 | 0.7714 | 0.6500 | 0.6501 | 7,759,051 | -0.12(-15.74%) |
May 11, 2023 | 0.7200 | 0.7968 | 0.7108 | 0.7715 | 5,005,591 | +0.05(+6.34%) |
May 10, 2023 | 0.7900 | 0.8099 | 0.7000 | 0.7255 | 9,722,879 | -0.06(-8.16%) |
May 09, 2023 | 0.7900 | 0.8800 | 0.7710 | 0.7900 | 7,782,708 | +0.02(+1.96%) |
May 08, 2023 | 0.8000 | 0.8000 | 0.7200 | 0.7748 | 6,007,943 | +0.01(+1.93%) |
May 05, 2023 | 0.8500 | 0.8595 | 0.7600 | 0.7601 | 6,254,174 | -0.08(-9.32%) |
May 04, 2023 | 0.9389 | 0.9389 | 0.8200 | 0.8382 | 4,568,031 | -0.12(-12.19%) |
May 03, 2023 | 0.9402 | 0.9899 | 0.9021 | 0.9546 | 3,690,705 | -0.00(-0.41%) |
May 02, 2023 | 0.9800 | 1.030 | 0.9020 | 0.9585 | 7,078,046 | -0.00(-0.11%) |