Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.1909 | 0.2052 | 0.1810 | 0.2003 | 3,089,394 | +0.02(+13.81%) |
Oct 30, 2023 | 0.2260 | 0.2260 | 0.1616 | 0.1760 | 5,762,088 | -0.05(-20.83%) |
Oct 27, 2023 | 0.2334 | 0.2334 | 0.2217 | 0.2223 | 1,078,302 | -0.01(-3.56%) |
Oct 26, 2023 | 0.2300 | 0.2353 | 0.2201 | 0.2305 | 959,730 | +0.00(+0.22%) |
Oct 25, 2023 | 0.2600 | 0.2600 | 0.2201 | 0.2300 | 1,916,067 | -0.03(-11.20%) |
Oct 24, 2023 | 0.2500 | 0.2683 | 0.2442 | 0.2590 | 912,628 | +0.01(+5.46%) |
Oct 23, 2023 | 0.2900 | 0.2950 | 0.2400 | 0.2456 | 3,865,371 | -0.05(-16.75%) |
Oct 20, 2023 | 0.3000 | 0.3100 | 0.2900 | 0.2950 | 1,254,052 | -0.00(-0.03%) |
Oct 19, 2023 | 0.3400 | 0.3450 | 0.2950 | 0.2951 | 2,351,341 | -0.05(-15.69%) |
Oct 18, 2023 | 0.3700 | 0.3707 | 0.3400 | 0.3500 | 589,215 | -0.02(-6.52%) |
Oct 17, 2023 | 0.3596 | 0.3744 | 0.3300 | 0.3744 | 1,180,862 | +0.01(+3.14%) |
Oct 16, 2023 | 0.3780 | 0.3745 | 0.3509 | 0.3630 | 914,334 | -0.01(-2.94%) |
Oct 13, 2023 | 0.3518 | 0.3740 | 0.3440 | 0.3740 | 865,743 | +0.02(+6.25%) |
Oct 12, 2023 | 0.3800 | 0.3848 | 0.3425 | 0.3520 | 1,664,360 | -0.02(-6.21%) |
Oct 11, 2023 | 0.4774 | 0.4800 | 0.3536 | 0.3753 | 4,146,709 | -0.05(-12.72%) |
Oct 10, 2023 | 0.3700 | 0.4400 | 0.3642 | 0.4300 | 3,282,271 | +0.06(+17.01%) |
Oct 09, 2023 | 0.3200 | 0.3698 | 0.3101 | 0.3675 | 1,413,090 | +0.05(+14.84%) |
Oct 06, 2023 | 0.3073 | 0.3200 | 0.2970 | 0.3200 | 1,303,913 | +0.01(+3.56%) |
Oct 05, 2023 | 0.3300 | 0.3300 | 0.2918 | 0.3090 | 1,561,806 | -0.00(-1.47%) |
Oct 04, 2023 | 0.2773 | 0.3274 | 0.2758 | 0.3136 | 2,852,007 | +0.04(+14.96%) |
Oct 03, 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2728 | 2,362,462 | -0.01(-4.01%) |
Oct 02, 2023 | 0.3000 | 0.3050 | 0.2796 | 0.2842 | 2,829,135 | -0.02(-6.14%) |
Sep 29, 2023 | 0.3150 | 0.3798 | 0.2905 | 0.3028 | 6,119,972 | -0.01(-1.72%) |
Sep 28, 2023 | 0.3224 | 0.3280 | 0.2900 | 0.3081 | 6,284,299 | +0.01(+2.91%) |
Sep 27, 2023 | 0.3172 | 0.3225 | 0.2960 | 0.2994 | 3,186,320 | -0.01(-1.67%) |
Sep 26, 2023 | 0.3200 | 0.3501 | 0.2929 | 0.3045 | 4,565,509 | -0.01(-4.28%) |
Sep 25, 2023 | 0.4300 | 0.3284 | 0.3000 | 0.3181 | 8,212,688 | -0.09(-21.15%) |
Sep 22, 2023 | 0.5000 | 0.5114 | 0.3880 | 0.4034 | 5,808,177 | -0.11(-20.79%) |
Sep 21, 2023 | 0.5900 | 0.5892 | 0.4955 | 0.5093 | 3,228,364 | -0.05(-8.23%) |
Sep 20, 2023 | 0.5700 | 0.5990 | 0.5200 | 0.5550 | 1,843,605 | -0.01(-1.60%) |
Sep 19, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5640 | 3,768,480 | -0.01(-2.20%) |
Sep 18, 2023 | 0.6517 | 0.6666 | 0.5700 | 0.5767 | 2,035,388 | -0.08(-11.77%) |
Sep 15, 2023 | 0.7138 | 0.7250 | 0.6300 | 0.6536 | 2,734,745 | -0.05(-6.63%) |
Sep 14, 2023 | 0.7114 | 0.7300 | 0.6950 | 0.7000 | 926,665 | +0.00(+0.00%) |
Sep 13, 2023 | 0.7800 | 0.7790 | 0.7000 | 0.7000 | 969,352 | -0.05(-7.24%) |
Sep 12, 2023 | 0.7600 | 0.7850 | 0.7162 | 0.7546 | 971,199 | -0.00(-0.25%) |
Sep 11, 2023 | 0.8042 | 0.8200 | 0.7505 | 0.7565 | 1,232,594 | -0.02(-2.68%) |
Sep 08, 2023 | 0.8000 | 0.8170 | 0.6700 | 0.7773 | 3,533,299 | -0.04(-4.91%) |
Sep 07, 2023 | 0.8700 | 0.8999 | 0.8130 | 0.8174 | 1,225,902 | -0.05(-5.28%) |
Sep 06, 2023 | 0.9000 | 0.9400 | 0.8620 | 0.8630 | 837,873 | -0.03(-3.74%) |
Sep 05, 2023 | 0.9400 | 0.9520 | 0.8900 | 0.8965 | 1,095,824 | -0.04(-3.96%) |
Sep 01, 2023 | 0.9608 | 0.9800 | 0.9093 | 0.9335 | 947,728 | -0.01(-1.48%) |
Aug 31, 2023 | 1.010 | 1.014 | 0.9100 | 0.9475 | 938,455 | -0.05(-5.06%) |
Aug 30, 2023 | 1.030 | 1.050 | 0.9786 | 0.9980 | 2,081,793 | -0.04(-4.04%) |
Aug 29, 2023 | 1.010 | 1.040 | 0.9900 | 1.040 | 593,479 | +0.05(+5.05%) |
Aug 28, 2023 | 0.9814 | 1.020 | 0.9807 | 0.9900 | 512,140 | -0.01(-0.50%) |
Aug 25, 2023 | 1.000 | 1.010 | 0.9500 | 0.9950 | 831,232 | +0.01(+1.22%) |
Aug 24, 2023 | 1.050 | 1.060 | 0.9600 | 0.9830 | 1,023,942 | -0.08(-7.26%) |
Aug 23, 2023 | 1.060 | 1.060 | 0.9801 | 1.060 | 777,482 | +0.05(+4.95%) |
Aug 22, 2023 | 1.020 | 1.040 | 0.9454 | 1.010 | 1,557,469 | +0.00(+0.00%) |
Aug 21, 2023 | 1.050 | 1.070 | 1.010 | 1.010 | 830,672 | -0.03(-2.88%) |
Aug 18, 2023 | 1.060 | 1.070 | 1.000 | 1.040 | 1,151,206 | -0.01(-0.95%) |
Aug 17, 2023 | 1.100 | 1.100 | 1.050 | 1.050 | 973,401 | -0.02(-1.87%) |
Aug 16, 2023 | 1.110 | 1.115 | 1.070 | 1.070 | 733,746 | -0.04(-3.60%) |
Aug 15, 2023 | 1.130 | 1.150 | 1.090 | 1.110 | 739,527 | -0.02(-1.77%) |
Aug 14, 2023 | 1.180 | 1.190 | 1.130 | 1.130 | 932,409 | -0.07(-5.83%) |
Aug 11, 2023 | 1.170 | 1.220 | 1.130 | 1.200 | 916,531 | +0.03(+2.56%) |
Aug 10, 2023 | 1.180 | 1.220 | 1.160 | 1.170 | 578,824 | -0.01(-0.85%) |
Aug 09, 2023 | 1.220 | 1.235 | 1.180 | 1.180 | 768,939 | -0.06(-4.84%) |
Aug 08, 2023 | 1.210 | 1.265 | 1.170 | 1.240 | 965,182 | +0.04(+3.33%) |
Aug 07, 2023 | 1.230 | 1.250 | 1.130 | 1.200 | 1,546,790 | -0.06(-4.76%) |
Aug 04, 2023 | 1.280 | 1.310 | 1.190 | 1.260 | 1,827,994 | +0.06(+5.00%) |
Aug 03, 2023 | 1.460 | 1.475 | 1.190 | 1.200 | 3,821,775 | -0.27(-18.37%) |
Aug 02, 2023 | 1.400 | 1.520 | 1.340 | 1.470 | 1,983,064 | +0.07(+5.00%) |