Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.1900 | 0.1990 | 0.1851 | 0.1949 | 272,898 | +0.00(+2.04%) |
Nov 29, 2023 | 0.1850 | 0.1981 | 0.1700 | 0.1910 | 296,113 | +0.01(+6.53%) |
Nov 28, 2023 | 0.1642 | 0.1998 | 0.1600 | 0.1793 | 416,962 | +0.01(+7.04%) |
Nov 27, 2023 | 0.1625 | 0.1720 | 0.1602 | 0.1675 | 80,172 | +0.00(+1.89%) |
Nov 24, 2023 | 0.1537 | 0.1650 | 0.1537 | 0.1644 | 99,409 | +0.01(+3.72%) |
Nov 22, 2023 | 0.1800 | 0.1860 | 0.1510 | 0.1585 | 1,156,548 | -0.02(-12.43%) |
Nov 21, 2023 | 0.1849 | 0.1900 | 0.1775 | 0.1810 | 173,824 | -0.00(-0.88%) |
Nov 20, 2023 | 0.1700 | 0.1838 | 0.1700 | 0.1826 | 338,084 | +0.01(+7.60%) |
Nov 17, 2023 | 0.1690 | 0.1749 | 0.1600 | 0.1697 | 125,578 | +0.00(+0.41%) |
Nov 16, 2023 | 0.1600 | 0.1748 | 0.1600 | 0.1690 | 48,441 | +0.00(+2.86%) |
Nov 15, 2023 | 0.1500 | 0.1749 | 0.1500 | 0.1643 | 228,872 | -0.01(-3.35%) |
Nov 14, 2023 | 0.1721 | 0.1750 | 0.1650 | 0.1700 | 43,866 | +0.00(+1.67%) |
Nov 13, 2023 | 0.1690 | 0.1744 | 0.1656 | 0.1672 | 86,406 | +0.00(+1.33%) |
Nov 10, 2023 | 0.1715 | 0.1749 | 0.1650 | 0.1650 | 91,612 | -0.01(-4.62%) |
Nov 09, 2023 | 0.1850 | 0.1850 | 0.1610 | 0.1730 | 204,146 | -0.01(-6.49%) |
Nov 08, 2023 | 0.1700 | 0.1920 | 0.1600 | 0.1850 | 651,505 | +0.01(+8.70%) |
Nov 07, 2023 | 0.1660 | 0.1733 | 0.1600 | 0.1702 | 209,338 | +0.01(+5.71%) |
Nov 06, 2023 | 0.1520 | 0.1677 | 0.1473 | 0.1610 | 306,878 | +0.00(+0.63%) |
Nov 03, 2023 | 0.1500 | 0.1680 | 0.1420 | 0.1600 | 778,352 | +0.02(+10.88%) |
Nov 02, 2023 | 0.1460 | 0.1499 | 0.1401 | 0.1443 | 302,555 | +0.01(+3.89%) |
Nov 01, 2023 | 0.1410 | 0.1469 | 0.1343 | 0.1389 | 604,844 | -0.00(-2.87%) |
Oct 31, 2023 | 0.1463 | 0.1536 | 0.1421 | 0.1430 | 378,882 | -0.00(-0.21%) |
Oct 30, 2023 | 0.1461 | 0.1500 | 0.1400 | 0.1433 | 95,476 | +0.00(+0.21%) |
Oct 27, 2023 | 0.1488 | 0.1490 | 0.1351 | 0.1430 | 599,733 | +0.00(+0.14%) |
Oct 26, 2023 | 0.1401 | 0.1475 | 0.1401 | 0.1428 | 205,400 | +0.00(+0.56%) |
Oct 25, 2023 | 0.1517 | 0.1610 | 0.1401 | 0.1420 | 557,465 | +0.00(+1.28%) |
Oct 24, 2023 | 0.1467 | 0.1600 | 0.1401 | 0.1402 | 373,631 | -0.00(-2.71%) |
Oct 23, 2023 | 0.1435 | 0.1550 | 0.1411 | 0.1441 | 356,454 | +0.00(+1.48%) |
Oct 20, 2023 | 0.1534 | 0.1547 | 0.1376 | 0.1420 | 765,440 | -0.00(-2.47%) |
Oct 19, 2023 | 0.1500 | 0.1529 | 0.1433 | 0.1456 | 972,919 | -0.01(-4.84%) |
Oct 18, 2023 | 0.1651 | 0.1651 | 0.1530 | 0.1530 | 182,207 | -0.01(-6.13%) |
Oct 17, 2023 | 0.1786 | 0.1786 | 0.1574 | 0.1630 | 235,322 | +0.00(+1.88%) |
Oct 16, 2023 | 0.1526 | 0.1644 | 0.1526 | 0.1600 | 347,113 | +0.00(+1.14%) |
Oct 13, 2023 | 0.1603 | 0.1670 | 0.1545 | 0.1582 | 120,785 | +0.00(+1.41%) |
Oct 12, 2023 | 0.1651 | 0.1651 | 0.1529 | 0.1560 | 533,885 | -0.00(-1.89%) |
Oct 11, 2023 | 0.1670 | 0.1716 | 0.1576 | 0.1590 | 482,600 | -0.00(-1.85%) |
Oct 10, 2023 | 0.1601 | 0.1679 | 0.1593 | 0.1620 | 136,831 | +0.00(+1.25%) |
Oct 09, 2023 | 0.1632 | 0.1722 | 0.1600 | 0.1600 | 133,570 | -0.01(-4.88%) |
Oct 06, 2023 | 0.1712 | 0.1750 | 0.1553 | 0.1682 | 863,799 | -0.01(-3.67%) |
Oct 05, 2023 | 0.1715 | 0.1755 | 0.1711 | 0.1746 | 192,776 | -0.00(-0.51%) |
Oct 04, 2023 | 0.1726 | 0.1823 | 0.1725 | 0.1755 | 388,153 | +0.00(+2.63%) |
Oct 03, 2023 | 0.1805 | 0.1806 | 0.1710 | 0.1710 | 224,384 | -0.01(-4.47%) |
Oct 02, 2023 | 0.1771 | 0.1844 | 0.1700 | 0.1790 | 906,834 | +0.02(+14.01%) |
Sep 29, 2023 | 0.1646 | 0.1698 | 0.1547 | 0.1570 | 744,587 | -0.01(-5.02%) |
Sep 28, 2023 | 0.1800 | 0.1840 | 0.1653 | 0.1653 | 620,398 | -0.01(-6.24%) |
Sep 27, 2023 | 0.1800 | 0.1850 | 0.1666 | 0.1763 | 991,398 | +0.00(+0.17%) |
Sep 26, 2023 | 0.1778 | 0.1798 | 0.1701 | 0.1760 | 858,976 | -0.01(-6.83%) |
Sep 25, 2023 | 0.1730 | 0.1900 | 0.1703 | 0.1889 | 1,453,297 | +0.01(+8.07%) |
Sep 22, 2023 | 0.1911 | 0.1912 | 0.1620 | 0.1748 | 3,368,148 | -0.03(-14.31%) |
Sep 21, 2023 | 0.2800 | 0.2847 | 0.1955 | 0.2040 | 23,970,844 | -0.00(-1.92%) |
Sep 20, 2023 | 0.2100 | 0.2100 | 0.1912 | 0.2080 | 264,421 | +0.01(+5.32%) |
Sep 19, 2023 | 0.2200 | 0.2200 | 0.1943 | 0.1975 | 384,617 | -0.02(-7.54%) |
Sep 18, 2023 | 0.2163 | 0.2599 | 0.1932 | 0.2136 | 1,052,528 | +0.01(+5.22%) |
Sep 15, 2023 | 0.1933 | 0.2190 | 0.1933 | 0.2030 | 171,867 | -0.01(-6.80%) |
Sep 14, 2023 | 0.2000 | 0.2246 | 0.1930 | 0.2178 | 169,091 | +0.00(+2.25%) |
Sep 13, 2023 | 0.2095 | 0.2150 | 0.2000 | 0.2130 | 111,058 | +0.01(+4.93%) |
Sep 12, 2023 | 0.1969 | 0.2130 | 0.1961 | 0.2030 | 209,280 | +0.00(+0.00%) |
Sep 11, 2023 | 0.2000 | 0.2112 | 0.1901 | 0.2030 | 287,019 | +0.01(+4.32%) |
Sep 08, 2023 | 0.2170 | 0.2170 | 0.1850 | 0.1946 | 359,185 | -0.01(-5.53%) |
Sep 07, 2023 | 0.2047 | 0.2400 | 0.1850 | 0.2060 | 1,309,443 | -0.01(-2.37%) |
Sep 06, 2023 | 0.2120 | 0.2220 | 0.1923 | 0.2110 | 1,743,807 | -0.03(-10.74%) |
Sep 05, 2023 | 0.2048 | 0.4100 | 0.1820 | 0.2364 | 21,994,224 | +0.05(+30.18%) |