Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 16, 2024 | 0.2712 | 0 | -0.02(-6.48%) | |||
Jan 12, 2024 | 0.2700 | 0.2900 | 0.2626 | 0.2900 | 116,231 | +0.01(+3.91%) |
Jan 11, 2024 | 0.2900 | 0.3199 | 0.2707 | 0.2791 | 179,265 | -0.02(-6.03%) |
Jan 10, 2024 | 0.3230 | 0.3298 | 0.2951 | 0.2970 | 130,580 | -0.03(-10.00%) |
Jan 09, 2024 | 0.3500 | 0.3479 | 0.3290 | 0.3300 | 71,665 | +0.00(+0.43%) |
Jan 08, 2024 | 0.3320 | 0.3320 | 0.3202 | 0.3286 | 101,556 | +0.00(+0.31%) |
Jan 05, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3276 | 131,727 | -0.02(-5.04%) |
Jan 04, 2024 | 0.3700 | 0.3711 | 0.3239 | 0.3450 | 161,174 | -0.04(-9.23%) |
Jan 03, 2024 | 0.3500 | 0.4300 | 0.3210 | 0.3801 | 683,893 | +0.05(+15.18%) |
Jan 02, 2024 | 0.3400 | 0.3500 | 0.3100 | 0.3300 | 215,187 | +0.01(+3.94%) |
Dec 29, 2023 | 0.3650 | 0.3650 | 0.3110 | 0.3175 | 1,124,806 | -0.07(-17.40%) |
Dec 28, 2023 | 0.3800 | 0.3900 | 0.3401 | 0.3844 | 1,543,638 | +0.02(+6.78%) |
Dec 27, 2023 | 0.3570 | 0.3771 | 0.3251 | 0.3600 | 152,911 | +0.03(+9.09%) |
Dec 26, 2023 | 0.3809 | 0.4426 | 0.3270 | 0.3300 | 47,771 | -0.02(-4.90%) |
Dec 22, 2023 | 0.3500 | 0.3560 | 0.3251 | 0.3470 | 59,850 | -0.00(-0.09%) |
Dec 21, 2023 | 0.3906 | 0.3906 | 0.3400 | 0.3473 | 55,643 | -0.01(-3.53%) |
Dec 20, 2023 | 0.3664 | 0.3909 | 0.3447 | 0.3600 | 99,233 | +0.00(+0.00%) |
Dec 19, 2023 | 0.3500 | 0.3730 | 0.3234 | 0.3600 | 33,830 | -0.00(-0.11%) |
Dec 18, 2023 | 0.3600 | 0.3695 | 0.3500 | 0.3604 | 37,559 | +0.01(+2.39%) |
Dec 15, 2023 | 0.3817 | 0.3817 | 0.3500 | 0.3520 | 91,773 | -0.01(-1.95%) |
Dec 14, 2023 | 0.3639 | 0.4054 | 0.3482 | 0.3590 | 186,818 | +0.01(+2.60%) |
Dec 13, 2023 | 0.3300 | 0.3499 | 0.3170 | 0.3499 | 46,758 | +0.03(+9.58%) |
Dec 12, 2023 | 0.3800 | 0.3800 | 0.3193 | 0.3193 | 82,802 | -0.03(-8.77%) |
Dec 11, 2023 | 0.3783 | 0.3783 | 0.3402 | 0.3500 | 141,923 | -0.01(-2.78%) |
Dec 08, 2023 | 0.4300 | 0.4300 | 0.3502 | 0.3600 | 322,711 | -0.07(-16.18%) |
Dec 07, 2023 | 0.3778 | 0.4638 | 0.3700 | 0.4295 | 237,355 | +0.06(+17.38%) |
Dec 06, 2023 | 0.4533 | 0.4790 | 0.3562 | 0.3659 | 299,573 | -0.10(-21.70%) |
Dec 05, 2023 | 0.4400 | 0.4950 | 0.3900 | 0.4673 | 245,580 | +0.04(+8.25%) |
Dec 04, 2023 | 0.4737 | 0.4737 | 0.4100 | 0.4317 | 78,482 | -0.03(-7.42%) |
Dec 01, 2023 | 0.4200 | 0.4960 | 0.4200 | 0.4663 | 467,106 | -0.07(-13.76%) |
Nov 30, 2023 | 0.5500 | 0.5670 | 0.5006 | 0.5407 | 2,634,605 | +0.00(+0.17%) |
Nov 29, 2023 | 0.5637 | 0.5708 | 0.5295 | 0.5398 | 75,755 | -0.04(-6.95%) |
Nov 28, 2023 | 0.6470 | 0.6470 | 0.5100 | 0.5801 | 78,334 | -0.02(-3.22%) |
Nov 27, 2023 | 0.5500 | 0.6470 | 0.5500 | 0.5994 | 151,750 | +0.05(+8.86%) |
Nov 24, 2023 | 0.6000 | 0.6000 | 0.5506 | 0.5506 | 4,940 | -0.02(-4.14%) |
Nov 22, 2023 | 0.5663 | 0.5826 | 0.5582 | 0.5744 | 6,835 | +0.02(+2.77%) |
Nov 21, 2023 | 0.5500 | 0.5900 | 0.5500 | 0.5589 | 20,172 | -0.01(-2.46%) |
Nov 20, 2023 | 0.5620 | 0.5911 | 0.5400 | 0.5730 | 33,611 | +0.01(+0.88%) |
Nov 17, 2023 | 0.5775 | 0.5837 | 0.5400 | 0.5680 | 16,034 | -0.01(-1.63%) |
Nov 16, 2023 | 0.6000 | 0.6000 | 0.5530 | 0.5774 | 51,036 | -0.02(-3.77%) |
Nov 15, 2023 | 0.8300 | 0.8300 | 0.5325 | 0.6000 | 295,553 | -0.22(-26.83%) |
Nov 14, 2023 | 0.5842 | 0.8500 | 0.5700 | 0.8200 | 129,501 | +0.28(+52.39%) |
Nov 13, 2023 | 0.5373 | 0.5500 | 0.5317 | 0.5381 | 11,449 | +0.01(+1.74%) |
Nov 10, 2023 | 0.6068 | 0.6566 | 0.5000 | 0.5289 | 47,397 | -0.09(-14.53%) |
Nov 09, 2023 | 0.6791 | 0.6925 | 0.6187 | 0.6188 | 31,026 | -0.06(-8.88%) |
Nov 08, 2023 | 0.7580 | 0.8179 | 0.6201 | 0.6791 | 25,291 | -0.07(-9.45%) |
Nov 07, 2023 | 0.7600 | 0.8075 | 0.7500 | 0.7500 | 18,601 | -0.01(-0.73%) |
Nov 06, 2023 | 0.8120 | 0.8125 | 0.7500 | 0.7555 | 18,380 | +0.00(+0.48%) |
Nov 03, 2023 | 0.7600 | 0.8225 | 0.7519 | 0.7519 | 26,895 | -0.00(-0.38%) |
Nov 02, 2023 | 0.7800 | 0.8107 | 0.7501 | 0.7548 | 21,293 | -0.03(-4.09%) |
Nov 01, 2023 | 0.7936 | 0.8300 | 0.7800 | 0.7870 | 13,502 | -0.01(-0.83%) |
Oct 31, 2023 | 0.7501 | 0.8160 | 0.7500 | 0.7936 | 31,411 | +0.04(+5.53%) |
Oct 30, 2023 | 0.8200 | 0.8220 | 0.7400 | 0.7520 | 55,865 | -0.07(-8.40%) |
Oct 27, 2023 | 0.8400 | 0.9255 | 0.7851 | 0.8210 | 122,368 | -0.06(-6.89%) |
Oct 26, 2023 | 0.6629 | 1.160 | 0.6629 | 0.8818 | 878,477 | +0.21(+31.04%) |
Oct 25, 2023 | 0.7000 | 0.8001 | 0.6350 | 0.6729 | 114,670 | -0.11(-13.73%) |
Oct 24, 2023 | 1.140 | 1.140 | 0.7020 | 0.7800 | 89,221 | -0.26(-25.00%) |
Oct 23, 2023 | 1.270 | 1.350 | 1.000 | 1.040 | 84,358 | -0.26(-20.00%) |
Oct 20, 2023 | 1.340 | 1.400 | 1.270 | 1.300 | 32,332 | -0.03(-2.26%) |
Oct 19, 2023 | 1.340 | 1.382 | 1.310 | 1.330 | 11,080 | -0.08(-5.67%) |
Oct 18, 2023 | 1.340 | 1.410 | 1.340 | 1.410 | 15,439 | +0.07(+5.22%) |
Oct 17, 2023 | 1.470 | 1.470 | 1.340 | 1.340 | 14,794 | -0.04(-2.90%) |
Oct 16, 2023 | 1.370 | 1.440 | 1.340 | 1.380 | 16,927 | -0.02(-1.43%) |
Oct 13, 2023 | 1.500 | 1.520 | 1.340 | 1.400 | 21,706 | +0.02(+1.45%) |
Oct 12, 2023 | 1.360 | 1.440 | 1.360 | 1.380 | 19,859 | +0.02(+1.47%) |
Oct 11, 2023 | 1.370 | 1.450 | 1.360 | 1.360 | 16,446 | -0.00(-0.01%) |
Oct 10, 2023 | 1.370 | 1.410 | 1.320 | 1.360 | 36,737 | -0.02(-1.44%) |
Oct 09, 2023 | 1.630 | 1.630 | 1.220 | 1.380 | 178,782 | -0.32(-18.82%) |
Oct 06, 2023 | 1.690 | 1.770 | 1.690 | 1.700 | 3,010 | -0.02(-1.16%) |
Oct 05, 2023 | 1.700 | 1.750 | 1.650 | 1.720 | 24,730 | +0.00(+0.00%) |
Oct 04, 2023 | 1.690 | 1.755 | 1.690 | 1.720 | 9,908 | -0.02(-1.15%) |
Oct 03, 2023 | 1.750 | 1.760 | 1.700 | 1.740 | 12,882 | -0.04(-2.25%) |
Oct 02, 2023 | 1.770 | 1.840 | 1.710 | 1.780 | 53,359 | +0.02(+1.14%) |
Sep 29, 2023 | 1.760 | 1.800 | 1.720 | 1.760 | 11,908 | +0.00(+0.00%) |
Sep 28, 2023 | 1.800 | 1.870 | 1.720 | 1.760 | 30,055 | -0.05(-2.76%) |
Sep 27, 2023 | 1.800 | 2.030 | 1.790 | 1.810 | 55,844 | +0.04(+2.26%) |
Sep 26, 2023 | 1.960 | 2.030 | 1.750 | 1.770 | 96,966 | -0.20(-10.15%) |
Sep 25, 2023 | 2.050 | 2.040 | 1.960 | 1.970 | 57,306 | -0.11(-5.29%) |
Sep 22, 2023 | 2.180 | 2.210 | 2.050 | 2.080 | 14,010 | -0.13(-5.88%) |
Sep 21, 2023 | 2.270 | 2.270 | 2.111 | 2.210 | 24,663 | -0.03(-1.34%) |
Sep 20, 2023 | 2.380 | 2.440 | 2.210 | 2.240 | 37,603 | -0.18(-7.44%) |
Sep 19, 2023 | 2.250 | 2.420 | 2.180 | 2.420 | 58,825 | +0.17(+7.56%) |
Sep 18, 2023 | 2.390 | 2.420 | 1.960 | 2.250 | 155,912 | -0.30(-11.76%) |
Sep 15, 2023 | 2.340 | 2.690 | 2.340 | 2.550 | 383,121 | +0.17(+7.14%) |
Sep 14, 2023 | 2.590 | 2.590 | 2.260 | 2.380 | 138,666 | -0.21(-8.11%) |
Sep 13, 2023 | 2.600 | 2.698 | 2.500 | 2.590 | 165,319 | +0.03(+1.17%) |
Sep 12, 2023 | 2.390 | 2.780 | 2.370 | 2.560 | 348,489 | +0.11(+4.49%) |
Sep 11, 2023 | 2.250 | 2.490 | 2.210 | 2.450 | 208,853 | +0.15(+6.52%) |
Sep 08, 2023 | 2.210 | 2.340 | 2.111 | 2.300 | 313,842 | +0.17(+7.98%) |
Sep 07, 2023 | 1.880 | 2.190 | 1.810 | 2.130 | 208,481 | +0.21(+10.94%) |
Sep 06, 2023 | 1.780 | 2.352 | 1.780 | 1.920 | 532,173 | +0.09(+4.92%) |
Sep 05, 2023 | 1.820 | 1.890 | 1.720 | 1.830 | 128,029 | +0.04(+2.23%) |
Sep 01, 2023 | 1.870 | 1.990 | 1.750 | 1.790 | 488,596 | -0.08(-4.28%) |
Aug 31, 2023 | 2.230 | 2.230 | 1.740 | 1.870 | 348,095 | -0.16(-7.88%) |
Aug 30, 2023 | 1.930 | 2.100 | 1.930 | 2.030 | 263,830 | -0.01(-0.49%) |
Aug 29, 2023 | 2.160 | 2.160 | 1.950 | 2.040 | 317,091 | -0.06(-2.86%) |
Aug 28, 2023 | 2.140 | 2.400 | 1.930 | 2.100 | 669,040 | -0.26(-11.02%) |
Aug 25, 2023 | 2.800 | 2.890 | 2.200 | 2.360 | 2,021,895 | -0.63(-21.07%) |
Aug 24, 2023 | 1.480 | 3.660 | 1.480 | 2.990 | 46,502,232 | +1.52(+103.40%) |
Aug 23, 2023 | 1.490 | 1.610 | 1.440 | 1.470 | 112,012 | -0.10(-6.37%) |
Aug 22, 2023 | 1.600 | 1.650 | 1.410 | 1.570 | 368,372 | -0.12(-7.10%) |
Aug 21, 2023 | 1.910 | 1.910 | 1.520 | 1.690 | 3,549,228 | +0.10(+6.29%) |
Aug 18, 2023 | 1.570 | 1.700 | 1.450 | 1.590 | 278,995 | +0.05(+3.25%) |
Aug 17, 2023 | 1.690 | 1.750 | 1.480 | 1.540 | 66,445 | -0.07(-4.35%) |
Aug 16, 2023 | 1.980 | 1.980 | 1.600 | 1.610 | 92,441 | -0.39(-19.50%) |
Aug 15, 2023 | 2.130 | 2.130 | 1.930 | 2.000 | 91,297 | -0.15(-6.76%) |
Aug 14, 2023 | 2.300 | 2.300 | 2.100 | 2.145 | 55,458 | -0.06(-2.94%) |
Aug 11, 2023 | 2.430 | 2.430 | 2.020 | 2.210 | 114,964 | -0.07(-3.07%) |
Aug 10, 2023 | 2.750 | 2.930 | 2.260 | 2.280 | 153,283 | -0.49(-17.69%) |
Aug 09, 2023 | 3.220 | 3.220 | 2.495 | 2.770 | 85,090 | -0.48(-14.77%) |
Aug 08, 2023 | 3.390 | 3.680 | 2.870 | 3.250 | 109,678 | -0.30(-8.45%) |
Aug 07, 2023 | 4.290 | 4.290 | 3.250 | 3.550 | 187,795 | -0.87(-19.68%) |
Aug 04, 2023 | 5.270 | 5.540 | 4.000 | 4.420 | 418,383 | -1.23(-21.77%) |
Aug 03, 2023 | 4.660 | 6.500 | 4.330 | 5.650 | 3,171,131 | +2.10(+59.15%) |
Aug 02, 2023 | 3.990 | 4.285 | 3.000 | 3.550 | 131,691 | -1.23(-25.73%) |