Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 27, 2023 | 0.2200 | 0.2200 | 0.1188 | 0.1785 | 1,934,675 | -0.12(-40.24%) |
Sep 26, 2023 | 0.2959 | 0.2998 | 0.2674 | 0.2987 | 12,585 | +0.01(+2.82%) |
Sep 25, 2023 | 0.2969 | 0.2979 | 0.2905 | 0.2905 | 20,599 | -0.01(-2.06%) |
Sep 22, 2023 | 0.3070 | 0.3070 | 0.2820 | 0.2966 | 13,516 | -0.00(-1.10%) |
Sep 21, 2023 | 0.3000 | 0.3029 | 0.2901 | 0.2999 | 25,686 | -0.01(-3.16%) |
Sep 20, 2023 | 0.3060 | 0.3099 | 0.2900 | 0.3097 | 13,684 | +0.00(+1.57%) |
Sep 19, 2023 | 0.3010 | 0.3199 | 0.2663 | 0.3049 | 15,534 | -0.00(-1.33%) |
Sep 18, 2023 | 0.3150 | 0.3200 | 0.2871 | 0.3090 | 104,336 | -0.00(-1.21%) |
Sep 15, 2023 | 0.3200 | 0.3300 | 0.3050 | 0.3128 | 35,509 | +0.00(+0.94%) |
Sep 14, 2023 | 0.3160 | 0.3495 | 0.2840 | 0.3099 | 42,943 | +0.00(+0.78%) |
Sep 13, 2023 | 0.3101 | 0.3150 | 0.3020 | 0.3075 | 30,790 | -0.00(-1.13%) |
Sep 12, 2023 | 0.3100 | 0.3140 | 0.3092 | 0.3110 | 17,780 | -0.01(-2.69%) |
Sep 11, 2023 | 0.3079 | 0.3300 | 0.3076 | 0.3196 | 36,594 | -0.01(-2.35%) |
Sep 08, 2023 | 0.2980 | 0.3400 | 0.2866 | 0.3273 | 97,530 | +0.01(+3.12%) |
Sep 07, 2023 | 0.2930 | 0.3189 | 0.2930 | 0.3174 | 25,993 | -0.00(-0.69%) |
Sep 06, 2023 | 0.2911 | 0.3231 | 0.2910 | 0.3196 | 14,166 | +0.02(+5.10%) |
Sep 05, 2023 | 0.2800 | 0.3197 | 0.2760 | 0.3041 | 16,235 | +0.02(+8.57%) |
Sep 01, 2023 | 0.2923 | 0.2923 | 0.2755 | 0.2801 | 20,157 | -0.00(-1.37%) |
Aug 31, 2023 | 0.2500 | 0.2850 | 0.2500 | 0.2840 | 68,169 | +0.02(+9.23%) |
Aug 30, 2023 | 0.2500 | 0.2699 | 0.2440 | 0.2600 | 145,179 | -0.01(-3.70%) |
Aug 29, 2023 | 0.2500 | 0.2725 | 0.2500 | 0.2700 | 42,524 | -0.01(-2.67%) |
Aug 28, 2023 | 0.2790 | 0.2899 | 0.2500 | 0.2774 | 61,030 | -0.00(-0.96%) |
Aug 25, 2023 | 0.2650 | 0.2801 | 0.2607 | 0.2801 | 14,631 | +0.00(+1.67%) |
Aug 24, 2023 | 0.2804 | 0.2829 | 0.2569 | 0.2755 | 5,841 | -0.00(-1.75%) |
Aug 23, 2023 | 0.2872 | 0.2889 | 0.2600 | 0.2804 | 90,472 | -0.01(-1.96%) |
Aug 22, 2023 | 0.2750 | 0.3000 | 0.2750 | 0.2860 | 150,982 | -0.00(-1.65%) |
Aug 21, 2023 | 0.2756 | 0.2995 | 0.2628 | 0.2908 | 48,203 | -0.01(-2.90%) |
Aug 18, 2023 | 0.2700 | 0.3027 | 0.2600 | 0.2995 | 75,956 | -0.01(-3.39%) |
Aug 17, 2023 | 0.3056 | 0.3200 | 0.2900 | 0.3100 | 132,551 | -0.01(-2.36%) |
Aug 16, 2023 | 0.3140 | 0.3298 | 0.2906 | 0.3175 | 22,715 | +0.01(+3.42%) |
Aug 15, 2023 | 0.3100 | 0.3130 | 0.2973 | 0.3070 | 10,553 | -0.00(-0.97%) |
Aug 14, 2023 | 0.3360 | 0.3360 | 0.2898 | 0.3100 | 32,483 | -0.02(-6.09%) |
Aug 11, 2023 | 0.3403 | 0.3500 | 0.3006 | 0.3301 | 12,241 | -0.03(-7.20%) |
Aug 10, 2023 | 0.3039 | 0.3600 | 0.2800 | 0.3557 | 101,916 | +0.04(+13.53%) |
Aug 09, 2023 | 0.3490 | 0.3570 | 0.2500 | 0.3133 | 164,324 | -0.05(-12.97%) |
Aug 08, 2023 | 0.3111 | 0.3600 | 0.3111 | 0.3600 | 32,345 | +0.03(+9.09%) |
Aug 07, 2023 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | 55,774 | -0.05(-13.16%) |
Aug 04, 2023 | 0.3969 | 0.4130 | 0.3550 | 0.3800 | 53,661 | -0.04(-9.52%) |
Aug 03, 2023 | 0.4400 | 0.4400 | 0.3505 | 0.4200 | 331,914 | +0.05(+13.24%) |
Aug 02, 2023 | 0.3700 | 0.4200 | 0.3398 | 0.3709 | 1,021,773 | +0.05(+15.91%) |
Aug 01, 2023 | 0.3051 | 0.3200 | 0.3051 | 0.3200 | 245,764 | +0.01(+1.59%) |
Jul 31, 2023 | 0.3200 | 0.3203 | 0.3051 | 0.3150 | 14,552 | -0.00(-1.53%) |
Jul 28, 2023 | 0.3110 | 0.3200 | 0.3003 | 0.3199 | 21,432 | +0.00(+0.22%) |
Jul 27, 2023 | 0.3500 | 0.3579 | 0.3110 | 0.3192 | 22,221 | -0.01(-3.30%) |
Jul 26, 2023 | 0.3674 | 0.3680 | 0.3300 | 0.3301 | 24,265 | -0.04(-10.15%) |
Jul 25, 2023 | 0.3333 | 0.3674 | 0.3330 | 0.3674 | 15,801 | +0.02(+5.54%) |
Jul 24, 2023 | 0.3632 | 0.3739 | 0.3305 | 0.3481 | 31,648 | +0.01(+1.87%) |
Jul 21, 2023 | 0.3300 | 0.3575 | 0.3300 | 0.3417 | 20,018 | +0.01(+2.74%) |
Jul 20, 2023 | 0.3280 | 0.3600 | 0.3280 | 0.3326 | 7,204 | -0.02(-4.32%) |
Jul 19, 2023 | 0.3410 | 0.3650 | 0.3300 | 0.3476 | 32,678 | -0.00(-0.69%) |
Jul 18, 2023 | 0.3600 | 0.3869 | 0.3500 | 0.3500 | 23,531 | -0.02(-5.41%) |
Jul 17, 2023 | 0.3687 | 0.3999 | 0.3361 | 0.3700 | 50,691 | +0.02(+5.35%) |
Jul 14, 2023 | 0.3920 | 0.4095 | 0.3300 | 0.3512 | 128,309 | -0.04(-9.95%) |
Jul 13, 2023 | 0.3861 | 0.4100 | 0.3701 | 0.3900 | 19,097 | +0.00(+0.13%) |
Jul 12, 2023 | 0.4400 | 0.4441 | 0.3696 | 0.3895 | 112,520 | -0.03(-7.81%) |
Jul 11, 2023 | 0.4400 | 0.4550 | 0.3870 | 0.4225 | 35,392 | -0.02(-5.27%) |
Jul 10, 2023 | 0.4700 | 0.4700 | 0.4460 | 0.4460 | 21,040 | -0.01(-1.98%) |
Jul 07, 2023 | 0.4560 | 0.4788 | 0.4402 | 0.4550 | 25,362 | -0.01(-1.62%) |
Jul 06, 2023 | 0.4700 | 0.4710 | 0.4402 | 0.4625 | 15,567 | +0.00(+0.11%) |
Jul 05, 2023 | 0.4264 | 0.4799 | 0.4264 | 0.4620 | 19,020 | -0.01(-1.47%) |
Jul 03, 2023 | 0.4700 | 0.4711 | 0.4400 | 0.4689 | 30,476 | +0.00(+0.73%) |
Jun 30, 2023 | 0.5494 | 0.5494 | 0.4412 | 0.4655 | 109,807 | -0.05(-10.46%) |
Jun 29, 2023 | 0.5800 | 0.5800 | 0.4610 | 0.5199 | 348,224 | +0.01(+1.96%) |
Jun 28, 2023 | 0.4400 | 0.5500 | 0.4400 | 0.5099 | 182,689 | +0.07(+15.89%) |
Jun 27, 2023 | 0.4400 | 0.5300 | 0.4400 | 0.4400 | 103,145 | +0.01(+2.33%) |
Jun 26, 2023 | 0.4300 | 0.4500 | 0.4001 | 0.4300 | 9,323 | +0.02(+5.11%) |
Jun 23, 2023 | 0.4300 | 0.4300 | 0.3800 | 0.4091 | 14,170 | -0.00(-0.22%) |
Jun 22, 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 16,763 | +0.00(+0.94%) |
Jun 21, 2023 | 0.4410 | 0.4659 | 0.3710 | 0.4062 | 71,683 | -0.06(-12.81%) |
Jun 20, 2023 | 0.4610 | 0.4798 | 0.4600 | 0.4659 | 15,882 | +0.01(+1.26%) |
Jun 16, 2023 | 0.4998 | 0.5219 | 0.4601 | 0.4601 | 78,840 | -0.02(-4.27%) |
Jun 15, 2023 | 0.5100 | 0.5250 | 0.4806 | 0.4806 | 29,224 | +0.18(+59.46%) |
May 08, 2023 | 0.2700 | 0.3122 | 0.2700 | 0.3014 | 27,847 | +0.01(+2.17%) |
May 05, 2023 | 0.3071 | 0.3088 | 0.2710 | 0.2950 | 97,627 | -0.01(-3.97%) |
May 04, 2023 | 0.3182 | 0.3182 | 0.3000 | 0.3072 | 34,955 | +0.02(+5.53%) |
May 03, 2023 | 0.3080 | 0.3150 | 0.2910 | 0.2911 | 29,294 | -0.02(-7.00%) |
May 02, 2023 | 0.2880 | 0.3130 | 0.2850 | 0.3130 | 27,377 | +0.03(+9.44%) |
May 01, 2023 | 0.3070 | 0.3168 | 0.2860 | 0.2860 | 36,791 | -0.01(-3.31%) |
Apr 28, 2023 | 0.2920 | 0.3197 | 0.2901 | 0.2958 | 134,319 | -0.00(-1.47%) |
Apr 27, 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3002 | 103,045 | -0.01(-3.50%) |
Apr 26, 2023 | 0.3090 | 0.3334 | 0.3080 | 0.3111 | 123,757 | +0.00(+0.00%) |
Apr 25, 2023 | 0.3200 | 0.3435 | 0.3070 | 0.3111 | 121,600 | -0.01(-3.62%) |
Apr 24, 2023 | 0.3200 | 0.3307 | 0.3020 | 0.3228 | 143,321 | +0.01(+3.73%) |
Apr 21, 2023 | 0.3450 | 0.3897 | 0.3100 | 0.3112 | 436,508 | -0.11(-25.55%) |
Apr 20, 2023 | 0.3995 | 0.4335 | 0.3150 | 0.4180 | 680,229 | +0.03(+7.18%) |
Apr 19, 2023 | 0.4450 | 0.4700 | 0.3712 | 0.3900 | 195,410 | -0.08(-17.02%) |
Apr 18, 2023 | 0.4200 | 0.4700 | 0.3600 | 0.4700 | 639,488 | +0.04(+10.46%) |
Apr 17, 2023 | 0.3974 | 0.4840 | 0.3750 | 0.4255 | 778,677 | -0.03(-7.50%) |
Apr 14, 2023 | 0.3580 | 0.7763 | 0.3501 | 0.4600 | 9,072,453 | +0.11(+29.91%) |
Apr 13, 2023 | 0.3383 | 0.3600 | 0.3300 | 0.3541 | 92,273 | +0.02(+7.24%) |
Apr 12, 2023 | 0.3307 | 0.3496 | 0.3150 | 0.3302 | 56,331 | +0.02(+4.83%) |
Apr 11, 2023 | 0.3170 | 0.3400 | 0.3100 | 0.3150 | 64,928 | +0.01(+4.30%) |
Apr 10, 2023 | 0.3162 | 0.3460 | 0.3012 | 0.3020 | 67,378 | -0.01(-1.63%) |
Apr 06, 2023 | 0.3170 | 0.3274 | 0.3011 | 0.3070 | 34,459 | +0.00(+0.33%) |
Apr 05, 2023 | 0.3330 | 0.3389 | 0.3010 | 0.3060 | 97,597 | -0.04(-11.30%) |
Apr 04, 2023 | 0.3900 | 0.3900 | 0.3250 | 0.3450 | 278,104 | -0.07(-15.85%) |