Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 14, 2023 | 0.1925 | 0.1969 | 0.1851 | 0.1935 | 84,155 | +0.00(+1.84%) |
Sep 13, 2023 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 201,446 | -0.01(-5.00%) |
Sep 12, 2023 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | 114,898 | -0.01(-4.31%) |
Sep 11, 2023 | 0.1940 | 0.2090 | 0.1832 | 0.2090 | 297,568 | +0.02(+10.88%) |
Sep 08, 2023 | 0.2000 | 0.2000 | 0.1850 | 0.1885 | 117,034 | -0.01(-5.75%) |
Sep 07, 2023 | 0.1819 | 0.2296 | 0.1819 | 0.2000 | 921,072 | +0.02(+8.11%) |
Sep 06, 2023 | 0.2104 | 0.2200 | 0.1850 | 0.1850 | 587,016 | -0.03(-14.71%) |
Sep 05, 2023 | 0.1892 | 0.2350 | 0.1892 | 0.2169 | 1,121,192 | +0.04(+19.44%) |
Sep 01, 2023 | 0.1800 | 0.1999 | 0.1782 | 0.1816 | 140,423 | -0.00(-2.63%) |
Aug 31, 2023 | 0.1880 | 0.1890 | 0.1730 | 0.1865 | 72,308 | +0.01(+3.10%) |
Aug 30, 2023 | 0.1900 | 0.1897 | 0.1743 | 0.1809 | 243,577 | -0.01(-3.11%) |
Aug 29, 2023 | 0.1689 | 0.2000 | 0.1640 | 0.1867 | 889,176 | +0.01(+6.14%) |
Aug 28, 2023 | 0.1700 | 0.1900 | 0.1700 | 0.1759 | 689,657 | +0.01(+3.29%) |
Aug 25, 2023 | 0.1700 | 0.1757 | 0.1650 | 0.1703 | 1,187,496 | -0.00(-2.69%) |
Aug 24, 2023 | 0.1630 | 0.1799 | 0.1620 | 0.1750 | 156,854 | +0.00(+1.86%) |
Aug 23, 2023 | 0.1710 | 0.1738 | 0.1661 | 0.1718 | 76,496 | -0.00(-1.32%) |
Aug 22, 2023 | 0.1900 | 0.1900 | 0.1688 | 0.1741 | 145,406 | -0.01(-5.28%) |
Aug 21, 2023 | 0.1860 | 0.1860 | 0.1725 | 0.1838 | 88,258 | +0.00(+1.94%) |
Aug 18, 2023 | 0.1890 | 0.1890 | 0.1730 | 0.1803 | 240,250 | -0.01(-3.84%) |
Aug 17, 2023 | 0.1789 | 0.1900 | 0.1755 | 0.1875 | 174,445 | +0.00(+1.41%) |
Aug 16, 2023 | 0.1822 | 0.1865 | 0.1751 | 0.1849 | 208,780 | -0.00(-1.54%) |
Aug 15, 2023 | 0.1895 | 0.1990 | 0.1699 | 0.1878 | 696,856 | +0.01(+4.04%) |
Aug 14, 2023 | 0.1940 | 0.1978 | 0.1750 | 0.1805 | 273,136 | -0.01(-5.00%) |
Aug 11, 2023 | 0.1881 | 0.1972 | 0.1848 | 0.1900 | 294,101 | -0.01(-4.04%) |
Aug 10, 2023 | 0.1900 | 0.2048 | 0.1750 | 0.1980 | 718,167 | -0.00(-0.95%) |
Aug 09, 2023 | 0.1940 | 0.2050 | 0.1910 | 0.1999 | 463,252 | +0.00(+2.51%) |
Aug 08, 2023 | 0.2020 | 0.2200 | 0.1900 | 0.1950 | 1,502,192 | -0.00(-1.71%) |
Aug 07, 2023 | 0.1950 | 0.2098 | 0.1900 | 0.1984 | 2,737,546 | -0.04(-16.11%) |
Aug 04, 2023 | 0.3300 | 0.3395 | 0.2100 | 0.2365 | 24,760,962 | +0.04(+22.86%) |
Aug 03, 2023 | 0.1900 | 0.2000 | 0.1800 | 0.1925 | 159,329 | +0.01(+3.61%) |
Aug 02, 2023 | 0.1920 | 0.1930 | 0.1732 | 0.1858 | 207,745 | -0.00(-0.11%) |
Aug 01, 2023 | 0.1771 | 0.1998 | 0.1750 | 0.1860 | 370,124 | +0.00(+2.42%) |
Jul 31, 2023 | 0.2130 | 0.2130 | 0.1606 | 0.1816 | 2,294,559 | -0.02(-11.41%) |
Jul 28, 2023 | 0.2000 | 0.2100 | 0.1950 | 0.2050 | 276,675 | +0.00(+2.50%) |
Jul 27, 2023 | 0.2380 | 0.2436 | 0.1810 | 0.2000 | 1,620,796 | -0.04(-15.97%) |
Jul 26, 2023 | 0.2400 | 0.2400 | 0.1989 | 0.2380 | 281,467 | +0.01(+3.43%) |
Jul 25, 2023 | 0.2310 | 0.2460 | 0.2244 | 0.2301 | 204,246 | -0.00(-1.24%) |
Jul 24, 2023 | 0.3020 | 0.3020 | 0.1950 | 0.2330 | 2,827,962 | -0.06(-20.04%) |
Jul 21, 2023 | 0.2890 | 0.2930 | 0.2801 | 0.2914 | 129,238 | +0.02(+6.70%) |
Jul 20, 2023 | 0.2760 | 0.2900 | 0.2700 | 0.2731 | 216,775 | -0.00(-1.05%) |
Jul 19, 2023 | 0.2775 | 0.2898 | 0.2760 | 0.2760 | 125,141 | +0.00(+0.00%) |
Jul 18, 2023 | 0.2950 | 0.3030 | 0.2576 | 0.2760 | 474,251 | -0.01(-5.15%) |
Jul 17, 2023 | 0.3075 | 0.3097 | 0.2800 | 0.2910 | 170,815 | -0.00(-1.36%) |
Jul 14, 2023 | 0.3100 | 0.3200 | 0.2750 | 0.2950 | 382,851 | -0.02(-4.84%) |
Jul 13, 2023 | 0.3440 | 0.3768 | 0.3010 | 0.3100 | 1,205,691 | -0.05(-13.89%) |
Jul 12, 2023 | 0.3050 | 0.3959 | 0.2617 | 0.3600 | 4,857,523 | +0.07(+24.14%) |
Jul 11, 2023 | 0.3076 | 0.3200 | 0.2636 | 0.2900 | 580,539 | -0.02(-6.45%) |
Jul 10, 2023 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | 169,462 | +0.00(+0.49%) |
Jul 07, 2023 | 0.3131 | 0.3200 | 0.2790 | 0.3085 | 200,027 | +0.02(+6.38%) |
Jul 06, 2023 | 0.3100 | 0.3200 | 0.2802 | 0.2900 | 357,969 | -0.03(-9.32%) |
Jul 05, 2023 | 0.3285 | 0.3285 | 0.2701 | 0.3198 | 805,074 | -0.01(-3.06%) |
Jul 03, 2023 | 0.3522 | 0.3650 | 0.2830 | 0.3299 | 618,531 | -0.02(-5.74%) |
Jun 30, 2023 | 0.3601 | 0.3601 | 0.3400 | 0.3500 | 60,638 | -0.01(-2.80%) |
Jun 29, 2023 | 0.3700 | 0.3800 | 0.3111 | 0.3601 | 68,624 | +0.01(+2.89%) |
Jun 28, 2023 | 0.3583 | 0.3583 | 0.3210 | 0.3500 | 73,647 | +0.03(+8.19%) |
Jun 27, 2023 | 0.3500 | 0.3500 | 0.3100 | 0.3235 | 109,282 | -0.01(-1.97%) |
Jun 26, 2023 | 0.4000 | 0.4167 | 0.2990 | 0.3300 | 637,426 | -0.05(-13.09%) |
Jun 23, 2023 | 0.3700 | 0.3900 | 0.3427 | 0.3797 | 119,129 | -0.00(-0.05%) |
Jun 22, 2023 | 0.3765 | 0.4000 | 0.3500 | 0.3799 | 177,694 | +0.03(+7.47%) |
Jun 21, 2023 | 0.3600 | 0.3800 | 0.3300 | 0.3535 | 238,731 | +0.00(+1.00%) |
Jun 20, 2023 | 0.4300 | 0.4298 | 0.3400 | 0.3500 | 359,780 | -0.04(-10.26%) |
Jun 16, 2023 | 0.4500 | 0.4500 | 0.3726 | 0.3900 | 224,684 | -0.05(-11.36%) |
Jun 15, 2023 | 0.3401 | 0.4900 | 0.3400 | 0.4400 | 743,933 | -0.15(-25.44%) |
May 08, 2023 | 0.5710 | 0.6250 | 0.5710 | 0.5901 | 16,773 | +0.00(+0.19%) |
May 05, 2023 | 0.5970 | 0.6100 | 0.5685 | 0.5890 | 76,580 | -0.01(-1.82%) |
May 04, 2023 | 0.6000 | 0.6000 | 0.5634 | 0.5999 | 34,757 | +0.01(+2.20%) |
May 03, 2023 | 0.6200 | 0.6300 | 0.5836 | 0.5870 | 72,947 | -0.02(-3.80%) |
May 02, 2023 | 0.6288 | 0.6699 | 0.6010 | 0.6102 | 169,162 | -0.07(-10.44%) |