Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2023 | 0.1420 | 0 | -0.02(-14.77%) | |||
Oct 03, 2023 | 0.1900 | 0.2440 | 0.1600 | 0.1666 | 36,171,328 | +0.04(+27.18%) |
Oct 02, 2023 | 0.1827 | 0.1827 | 0.1303 | 0.1310 | 562,771 | -0.04(-22.94%) |
Sep 29, 2023 | 0.1600 | 0.2100 | 0.1451 | 0.1700 | 1,081,061 | +0.01(+6.25%) |
Sep 28, 2023 | 0.1785 | 0.1849 | 0.1112 | 0.1600 | 1,129,840 | -0.04(-19.64%) |
Sep 27, 2023 | 0.2101 | 0.2101 | 0.1975 | 0.1991 | 16,207 | -0.01(-4.60%) |
Sep 26, 2023 | 0.2026 | 0.2088 | 0.1975 | 0.2087 | 47,460 | -0.00(-1.28%) |
Sep 25, 2023 | 0.2100 | 0.2114 | 0.1975 | 0.2114 | 27,876 | +0.01(+2.67%) |
Sep 22, 2023 | 0.1980 | 0.2200 | 0.1975 | 0.2059 | 28,260 | +0.01(+3.99%) |
Sep 21, 2023 | 0.2180 | 0.2289 | 0.1975 | 0.1980 | 70,829 | -0.02(-9.17%) |
Sep 20, 2023 | 0.2010 | 0.2250 | 0.2000 | 0.2180 | 9,404 | +0.02(+8.46%) |
Sep 19, 2023 | 0.2126 | 0.2200 | 0.2010 | 0.2010 | 79,750 | -0.02(-8.64%) |
Sep 18, 2023 | 0.2155 | 0.2200 | 0.2055 | 0.2200 | 10,995 | +0.01(+7.16%) |
Sep 15, 2023 | 0.2210 | 0.2224 | 0.2002 | 0.2053 | 42,313 | -0.02(-7.02%) |
Sep 14, 2023 | 0.2122 | 0.2508 | 0.2122 | 0.2208 | 26,622 | +0.00(+1.52%) |
Sep 13, 2023 | 0.2520 | 0.2520 | 0.2165 | 0.2175 | 54,299 | -0.03(-12.97%) |
Sep 12, 2023 | 0.2450 | 0.2572 | 0.2220 | 0.2499 | 17,726 | +0.01(+4.13%) |
Sep 11, 2023 | 0.2450 | 0.2450 | 0.2336 | 0.2400 | 129,805 | -0.01(-2.32%) |
Sep 08, 2023 | 0.2688 | 0.2688 | 0.2258 | 0.2457 | 74,126 | -0.02(-7.84%) |
Sep 07, 2023 | 0.2700 | 0.2700 | 0.2492 | 0.2666 | 9,417 | +0.01(+2.15%) |
Sep 06, 2023 | 0.2680 | 0.2685 | 0.2476 | 0.2610 | 45,479 | +0.01(+2.23%) |
Sep 05, 2023 | 0.2602 | 0.2602 | 0.2553 | 0.2553 | 1,326 | +0.00(+0.04%) |
Sep 01, 2023 | 0.2700 | 0.2700 | 0.2551 | 0.2552 | 26,196 | -0.01(-5.48%) |
Aug 31, 2023 | 0.2700 | 0.2700 | 0.2576 | 0.2700 | 31,065 | +0.00(+0.71%) |
Aug 30, 2023 | 0.2640 | 0.2700 | 0.2562 | 0.2681 | 39,797 | +0.02(+6.01%) |
Aug 29, 2023 | 0.2672 | 0.2800 | 0.2528 | 0.2529 | 5,303 | -0.01(-4.31%) |
Aug 28, 2023 | 0.2560 | 0.2687 | 0.2560 | 0.2643 | 2,236 | +0.00(+1.69%) |
Aug 25, 2023 | 0.2527 | 0.2653 | 0.2501 | 0.2599 | 4,480 | +0.00(+1.44%) |
Aug 24, 2023 | 0.2372 | 0.2662 | 0.2372 | 0.2562 | 65,545 | -0.01(-2.14%) |
Aug 23, 2023 | 0.2525 | 0.2780 | 0.2492 | 0.2618 | 24,930 | +0.01(+3.68%) |
Aug 22, 2023 | 0.2497 | 0.2634 | 0.2450 | 0.2525 | 89,014 | -0.00(-1.67%) |
Aug 21, 2023 | 0.2700 | 0.2700 | 0.2501 | 0.2568 | 40,155 | -0.01(-3.82%) |
Aug 18, 2023 | 0.2549 | 0.2685 | 0.2406 | 0.2670 | 57,091 | +0.02(+6.67%) |
Aug 17, 2023 | 0.2640 | 0.2700 | 0.2503 | 0.2503 | 20,647 | -0.01(-2.61%) |
Aug 16, 2023 | 0.2595 | 0.2601 | 0.2566 | 0.2570 | 114,059 | -0.00(-1.53%) |
Aug 15, 2023 | 0.3174 | 0.3174 | 0.2593 | 0.2610 | 137,850 | -0.03(-9.56%) |
Aug 14, 2023 | 0.3108 | 0.3108 | 0.2757 | 0.2886 | 56,159 | -0.00(-0.76%) |
Aug 11, 2023 | 0.2748 | 0.3200 | 0.2748 | 0.2908 | 72,862 | +0.01(+4.91%) |
Aug 10, 2023 | 0.2700 | 0.2972 | 0.2714 | 0.2772 | 43,543 | -0.01(-4.38%) |
Aug 09, 2023 | 0.2900 | 0.3042 | 0.2705 | 0.2899 | 54,690 | +0.01(+2.04%) |
Aug 08, 2023 | 0.2900 | 0.3016 | 0.2841 | 0.2841 | 16,313 | -0.02(-5.21%) |
Aug 07, 2023 | 0.3000 | 0.3098 | 0.2900 | 0.2997 | 46,021 | -0.00(-0.76%) |
Aug 04, 2023 | 0.2980 | 0.3101 | 0.2810 | 0.3020 | 107,463 | +0.01(+4.03%) |
Aug 03, 2023 | 0.3100 | 0.3100 | 0.2891 | 0.2903 | 32,950 | +0.00(+0.45%) |
Aug 02, 2023 | 0.2890 | 0.3224 | 0.2802 | 0.2890 | 36,960 | -0.01(-4.75%) |
Aug 01, 2023 | 0.2842 | 0.3180 | 0.2842 | 0.3034 | 27,842 | -0.00(-0.88%) |
Jul 31, 2023 | 0.3190 | 0.3200 | 0.2915 | 0.3061 | 73,833 | +0.01(+3.45%) |
Jul 28, 2023 | 0.3110 | 0.3150 | 0.2900 | 0.2959 | 81,698 | -0.00(-1.60%) |
Jul 27, 2023 | 0.3310 | 0.3310 | 0.3000 | 0.3007 | 146,959 | -0.02(-6.24%) |
Jul 26, 2023 | 0.3300 | 0.3333 | 0.3206 | 0.3207 | 47,306 | -0.00(-1.20%) |
Jul 25, 2023 | 0.3200 | 0.3362 | 0.3201 | 0.3246 | 67,546 | -0.00(-0.28%) |
Jul 24, 2023 | 0.3350 | 0.3374 | 0.3203 | 0.3255 | 64,325 | -0.01(-2.52%) |
Jul 21, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3339 | 62,115 | -0.00(-0.65%) |
Jul 20, 2023 | 0.3400 | 0.3480 | 0.3110 | 0.3361 | 129,609 | -0.01(-2.75%) |
Jul 19, 2023 | 0.3600 | 0.3600 | 0.3396 | 0.3456 | 66,275 | -0.01(-3.33%) |
Jul 18, 2023 | 0.3500 | 0.3600 | 0.3303 | 0.3575 | 105,181 | +0.00(+1.27%) |
Jul 17, 2023 | 0.3600 | 0.3650 | 0.3401 | 0.3530 | 124,674 | +0.00(+0.80%) |
Jul 14, 2023 | 0.3427 | 0.3690 | 0.3427 | 0.3502 | 148,256 | -0.00(-1.35%) |
Jul 13, 2023 | 0.3540 | 0.3700 | 0.3440 | 0.3550 | 167,504 | +0.00(+0.28%) |
Jul 12, 2023 | 0.3599 | 0.3600 | 0.3386 | 0.3540 | 259,900 | -0.02(-4.07%) |
Jul 11, 2023 | 0.3701 | 0.3790 | 0.3575 | 0.3690 | 296,876 | +0.00(+0.46%) |
Jul 10, 2023 | 0.3530 | 0.3798 | 0.3530 | 0.3673 | 239,504 | +0.01(+3.06%) |
Jul 07, 2023 | 0.3266 | 0.3700 | 0.3266 | 0.3564 | 349,723 | +0.02(+5.16%) |
Jul 06, 2023 | 0.3300 | 0.3400 | 0.3260 | 0.3389 | 160,019 | +0.01(+2.32%) |
Jul 05, 2023 | 0.3305 | 0.3396 | 0.3202 | 0.3312 | 303,238 | +0.00(+0.21%) |
Jul 03, 2023 | 0.3300 | 0.3416 | 0.3253 | 0.3305 | 152,351 | +0.00(+0.30%) |
Jun 30, 2023 | 0.3300 | 0.3499 | 0.3201 | 0.3295 | 319,747 | -0.01(-3.94%) |
Jun 29, 2023 | 0.3400 | 0.3499 | 0.3300 | 0.3430 | 180,047 | +0.01(+3.94%) |
Jun 28, 2023 | 0.3200 | 0.3575 | 0.3100 | 0.3300 | 761,324 | -0.02(-5.71%) |
Jun 27, 2023 | 0.3370 | 0.3741 | 0.3300 | 0.3500 | 840,472 | -0.01(-2.78%) |
Jun 26, 2023 | 0.3500 | 0.3600 | 0.3220 | 0.3600 | 1,721,740 | -0.01(-1.50%) |
Jun 23, 2023 | 0.3547 | 0.3800 | 0.3138 | 0.3655 | 7,585,344 | +0.05(+16.29%) |
Jun 22, 2023 | 0.3000 | 0.3200 | 0.2730 | 0.3143 | 3,199,464 | +0.01(+4.14%) |
Jun 21, 2023 | 0.3201 | 0.3201 | 0.2903 | 0.3018 | 727,467 | -0.03(-8.55%) |
Jun 20, 2023 | 0.3014 | 0.3440 | 0.2934 | 0.3300 | 744,601 | +0.02(+5.60%) |
Jun 16, 2023 | 0.3280 | 0.3300 | 0.2840 | 0.3125 | 2,418,057 | -0.04(-10.12%) |