Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2023 | 0 | +0.00(+0.00%) | ||||
Aug 22, 2023 | 0.2093 | 0.2117 | 0.1700 | 0.1810 | 16,761,053 | +0.02(+14.70%) |
Aug 21, 2023 | 0.1587 | 0.1693 | 0.1520 | 0.1578 | 586,365 | -0.00(-2.65%) |
Aug 18, 2023 | 0.1700 | 0.1764 | 0.1578 | 0.1621 | 817,846 | -0.01(-7.90%) |
Aug 17, 2023 | 0.1750 | 0.1850 | 0.1449 | 0.1760 | 2,170,505 | -0.01(-7.17%) |
Aug 16, 2023 | 0.1850 | 0.1965 | 0.1755 | 0.1896 | 2,938,303 | -0.03(-13.62%) |
Aug 15, 2023 | 0.2471 | 0.3645 | 0.2020 | 0.2195 | 36,678,760 | +0.04(+20.54%) |
Aug 14, 2023 | 0.1930 | 0.2073 | 0.1751 | 0.1821 | 1,364,237 | -0.01(-7.56%) |
Aug 11, 2023 | 0.1940 | 0.2050 | 0.1850 | 0.1970 | 1,242,094 | +0.01(+4.79%) |
Aug 10, 2023 | 0.1890 | 0.1949 | 0.1850 | 0.1880 | 230,373 | -0.01(-2.59%) |
Aug 09, 2023 | 0.1800 | 0.1971 | 0.1700 | 0.1930 | 392,082 | +0.02(+11.56%) |
Aug 08, 2023 | 0.1702 | 0.1755 | 0.1630 | 0.1730 | 364,176 | +0.00(+1.94%) |
Aug 07, 2023 | 0.2130 | 0.2173 | 0.1620 | 0.1697 | 1,627,953 | -0.04(-17.42%) |
Aug 04, 2023 | 0.2150 | 0.2173 | 0.2000 | 0.2055 | 422,850 | -0.01(-2.61%) |
Aug 03, 2023 | 0.2175 | 0.2290 | 0.2050 | 0.2110 | 346,714 | -0.02(-6.88%) |
Aug 02, 2023 | 0.2300 | 0.2320 | 0.2114 | 0.2266 | 203,061 | -0.00(-0.83%) |
Aug 01, 2023 | 0.2300 | 0.2300 | 0.2216 | 0.2285 | 261,244 | -0.00(-0.65%) |
Jul 31, 2023 | 0.2400 | 0.2420 | 0.2240 | 0.2300 | 371,752 | +0.01(+3.79%) |
Jul 28, 2023 | 0.3288 | 0.3545 | 0.2114 | 0.2216 | 2,024,459 | -0.12(-35.01%) |
Jul 27, 2023 | 0.3499 | 0.3499 | 0.3350 | 0.3410 | 98,940 | +0.01(+1.73%) |
Jul 26, 2023 | 0.3380 | 0.3480 | 0.3350 | 0.3352 | 52,750 | -0.00(-0.09%) |
Jul 25, 2023 | 0.3440 | 0.3448 | 0.3260 | 0.3355 | 48,380 | +0.00(+0.33%) |
Jul 24, 2023 | 0.3400 | 0.3500 | 0.3301 | 0.3344 | 58,402 | -0.00(-0.21%) |
Jul 21, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3351 | 92,843 | +0.00(+0.33%) |
Jul 20, 2023 | 0.3451 | 0.3489 | 0.3250 | 0.3340 | 156,246 | -0.02(-4.52%) |
Jul 19, 2023 | 0.3480 | 0.3548 | 0.3250 | 0.3498 | 516,291 | +0.01(+2.55%) |
Jul 18, 2023 | 0.3580 | 0.3580 | 0.3400 | 0.3411 | 76,484 | -0.01(-2.01%) |
Jul 17, 2023 | 0.3511 | 0.3580 | 0.3430 | 0.3481 | 51,108 | +0.00(+0.75%) |
Jul 14, 2023 | 0.3400 | 0.3547 | 0.3360 | 0.3455 | 93,311 | +0.00(+0.47%) |
Jul 13, 2023 | 0.3341 | 0.3456 | 0.3311 | 0.3439 | 74,627 | +0.01(+1.69%) |
Jul 12, 2023 | 0.3300 | 0.3397 | 0.3300 | 0.3382 | 35,557 | +0.00(+1.47%) |
Jul 11, 2023 | 0.3300 | 0.3378 | 0.3250 | 0.3333 | 84,401 | +0.01(+2.55%) |
Jul 10, 2023 | 0.3507 | 0.3507 | 0.3212 | 0.3250 | 86,650 | +0.00(+0.18%) |
Jul 07, 2023 | 0.3407 | 0.3446 | 0.3210 | 0.3244 | 213,347 | -0.02(-5.42%) |
Jul 06, 2023 | 0.3808 | 0.3860 | 0.3303 | 0.3430 | 295,376 | -0.04(-10.49%) |
Jul 05, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3832 | 64,941 | +0.00(+0.50%) |
Jul 03, 2023 | 0.3745 | 0.3881 | 0.3745 | 0.3813 | 27,717 | +0.00(+0.24%) |
Jun 30, 2023 | 0.3800 | 0.3865 | 0.3711 | 0.3804 | 102,950 | +0.01(+1.41%) |
Jun 29, 2023 | 0.3940 | 0.3940 | 0.3701 | 0.3751 | 100,417 | -0.01(-2.55%) |
Jun 28, 2023 | 0.3880 | 0.3890 | 0.3816 | 0.3849 | 47,486 | +0.00(+0.89%) |
Jun 27, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3815 | 67,066 | +0.00(+0.34%) |
Jun 26, 2023 | 0.3900 | 0.3990 | 0.3753 | 0.3802 | 67,774 | -0.01(-2.51%) |
Jun 23, 2023 | 0.3900 | 0.3901 | 0.3777 | 0.3900 | 111,872 | -0.01(-2.11%) |
Jun 22, 2023 | 0.3900 | 0.4000 | 0.3761 | 0.3984 | 150,923 | +0.02(+6.07%) |
Jun 21, 2023 | 0.3800 | 0.3902 | 0.3701 | 0.3756 | 256,262 | +0.01(+1.51%) |
Jun 20, 2023 | 0.3990 | 0.3990 | 0.3626 | 0.3700 | 457,374 | -0.01(-3.44%) |
Jun 16, 2023 | 0.3870 | 0.3948 | 0.3726 | 0.3832 | 266,995 | +0.00(+0.66%) |
Jun 15, 2023 | 0.3751 | 0.3997 | 0.3751 | 0.3807 | 93,025 | -0.02(-4.90%) |
May 08, 2023 | 0.3895 | 0.4200 | 0.3770 | 0.4003 | 220,176 | +0.03(+7.93%) |
May 05, 2023 | 0.3890 | 0.3995 | 0.3400 | 0.3709 | 408,090 | -0.01(-2.39%) |
May 04, 2023 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | 386,438 | -0.02(-5.61%) |
May 03, 2023 | 0.4300 | 0.4500 | 0.4000 | 0.4026 | 307,772 | -0.04(-8.77%) |
May 02, 2023 | 0.5000 | 0.5022 | 0.4101 | 0.4413 | 244,187 | -0.03(-6.15%) |