Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2023 | 0.4050 | 0 | +0.06(+15.95%) | |||
Nov 07, 2023 | 0.3500 | 0.3598 | 0.3430 | 0.3493 | 16,201 | -0.00(-0.20%) |
Nov 06, 2023 | 0.3500 | 0.3657 | 0.3479 | 0.3500 | 22,573 | +0.00(+0.00%) |
Nov 03, 2023 | 0.3454 | 0.3500 | 0.3310 | 0.3500 | 21,139 | +0.00(+1.33%) |
Nov 02, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3454 | 4,866 | +0.00(+0.38%) |
Nov 01, 2023 | 0.3500 | 0.3697 | 0.3310 | 0.3441 | 54,476 | -0.01(-1.71%) |
Oct 31, 2023 | 0.3487 | 0.3652 | 0.3434 | 0.3501 | 56,016 | +0.01(+2.61%) |
Oct 30, 2023 | 0.3500 | 0.3500 | 0.3310 | 0.3412 | 28,085 | -0.00(-0.81%) |
Oct 27, 2023 | 0.3498 | 0.3498 | 0.3309 | 0.3440 | 8,089 | +0.00(+1.33%) |
Oct 26, 2023 | 0.3400 | 0.3467 | 0.3300 | 0.3395 | 52,762 | -0.00(-0.82%) |
Oct 25, 2023 | 0.3500 | 0.3580 | 0.3300 | 0.3423 | 13,132 | -0.00(-0.81%) |
Oct 24, 2023 | 0.3272 | 0.3548 | 0.3250 | 0.3451 | 51,072 | +0.02(+5.50%) |
Oct 23, 2023 | 0.3250 | 0.3399 | 0.3211 | 0.3271 | 44,097 | -0.01(-2.21%) |
Oct 20, 2023 | 0.3400 | 0.3580 | 0.3210 | 0.3345 | 94,009 | -0.01(-3.41%) |
Oct 19, 2023 | 0.3401 | 0.3579 | 0.3300 | 0.3463 | 76,814 | -0.00(-1.06%) |
Oct 18, 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 20,783 | -0.00(-0.03%) |
Oct 17, 2023 | 0.3544 | 0.3790 | 0.3465 | 0.3501 | 43,947 | +0.01(+2.16%) |
Oct 16, 2023 | 0.3400 | 0.3800 | 0.3300 | 0.3427 | 51,618 | +0.00(+0.79%) |
Oct 13, 2023 | 0.3401 | 0.3520 | 0.3400 | 0.3400 | 43,562 | -0.01(-3.60%) |
Oct 12, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3527 | 76,609 | +0.01(+2.11%) |
Oct 11, 2023 | 0.3600 | 0.3720 | 0.3409 | 0.3454 | 100,092 | -0.03(-7.60%) |
Oct 10, 2023 | 0.3799 | 0.3800 | 0.3600 | 0.3738 | 24,579 | +0.01(+3.78%) |
Oct 09, 2023 | 0.3622 | 0.3800 | 0.3500 | 0.3602 | 25,040 | +0.01(+4.28%) |
Oct 06, 2023 | 0.3409 | 0.3790 | 0.3400 | 0.3454 | 56,668 | -0.01(-1.90%) |
Oct 05, 2023 | 0.3408 | 0.3790 | 0.3408 | 0.3521 | 48,544 | -0.00(-0.96%) |
Oct 04, 2023 | 0.3601 | 0.3800 | 0.3555 | 0.3555 | 49,626 | -0.00(-1.28%) |
Oct 03, 2023 | 0.3800 | 0.3800 | 0.3530 | 0.3601 | 167,984 | -0.01(-2.70%) |
Oct 02, 2023 | 0.3764 | 0.3890 | 0.3563 | 0.3701 | 347,497 | -0.02(-4.61%) |
Sep 29, 2023 | 0.3750 | 0.3888 | 0.3603 | 0.3880 | 191,098 | +0.01(+2.11%) |
Sep 28, 2023 | 0.3600 | 0.3989 | 0.3600 | 0.3800 | 165,549 | +0.01(+2.67%) |
Sep 27, 2023 | 0.3600 | 0.3726 | 0.3600 | 0.3701 | 67,367 | -0.00(-0.32%) |
Sep 26, 2023 | 0.3500 | 0.3750 | 0.3350 | 0.3713 | 213,425 | +0.01(+2.60%) |
Sep 25, 2023 | 0.3755 | 0.3640 | 0.3600 | 0.3619 | 81,946 | -0.01(-3.54%) |
Sep 22, 2023 | 0.3700 | 0.3900 | 0.3620 | 0.3752 | 194,735 | +0.01(+1.41%) |
Sep 21, 2023 | 0.3600 | 0.4000 | 0.3560 | 0.3700 | 71,172 | -0.01(-2.68%) |
Sep 20, 2023 | 0.3880 | 0.3906 | 0.3680 | 0.3802 | 161,071 | -0.01(-2.56%) |
Sep 19, 2023 | 0.3902 | 0.4095 | 0.3900 | 0.3902 | 94,186 | +0.00(+0.00%) |
Sep 18, 2023 | 0.3811 | 0.4180 | 0.3810 | 0.3902 | 90,938 | -0.00(-0.08%) |
Sep 15, 2023 | 0.3973 | 0.4099 | 0.3800 | 0.3905 | 198,927 | -0.01(-1.71%) |
Sep 14, 2023 | 0.3900 | 0.4300 | 0.3790 | 0.3973 | 209,397 | +0.01(+2.19%) |
Sep 13, 2023 | 0.3851 | 0.4229 | 0.3851 | 0.3888 | 42,343 | -0.01(-2.07%) |
Sep 12, 2023 | 0.4200 | 0.4250 | 0.3820 | 0.3970 | 395,631 | -0.03(-7.76%) |
Sep 11, 2023 | 0.4260 | 0.4530 | 0.4200 | 0.4304 | 168,758 | -0.00(-0.60%) |
Sep 08, 2023 | 0.4348 | 0.4500 | 0.4230 | 0.4330 | 313,861 | +0.00(+0.70%) |
Sep 07, 2023 | 0.4551 | 0.4700 | 0.4210 | 0.4300 | 298,480 | -0.04(-7.53%) |
Sep 06, 2023 | 0.4900 | 0.5000 | 0.4401 | 0.4650 | 203,347 | -0.04(-7.06%) |
Sep 05, 2023 | 0.5600 | 0.5656 | 0.4600 | 0.5003 | 717,429 | -0.06(-10.50%) |
Sep 01, 2023 | 0.5200 | 0.5600 | 0.4914 | 0.5590 | 676,606 | +0.06(+11.84%) |
Aug 31, 2023 | 0.4698 | 0.5141 | 0.4450 | 0.4998 | 483,579 | +0.04(+8.63%) |
Aug 30, 2023 | 0.4301 | 0.4690 | 0.4300 | 0.4601 | 179,136 | +0.02(+3.39%) |
Aug 29, 2023 | 0.4559 | 0.4700 | 0.4250 | 0.4450 | 137,426 | -0.02(-5.32%) |
Aug 28, 2023 | 0.4375 | 0.4723 | 0.4375 | 0.4700 | 175,713 | +0.02(+4.44%) |
Aug 25, 2023 | 0.4250 | 0.4500 | 0.4250 | 0.4500 | 73,011 | +0.02(+4.65%) |
Aug 24, 2023 | 0.4400 | 0.4500 | 0.4250 | 0.4300 | 151,321 | -0.02(-4.44%) |
Aug 23, 2023 | 0.4400 | 0.4600 | 0.4200 | 0.4500 | 403,210 | +0.01(+1.15%) |
Aug 22, 2023 | 0.4460 | 0.4699 | 0.4400 | 0.4449 | 369,034 | -0.01(-2.75%) |
Aug 21, 2023 | 0.4566 | 0.4699 | 0.4430 | 0.4575 | 260,470 | -0.03(-5.42%) |
Aug 18, 2023 | 0.4780 | 0.4850 | 0.4400 | 0.4837 | 856,840 | -0.00(-0.27%) |
Aug 17, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4850 | 955,559 | -0.02(-3.00%) |
Aug 16, 2023 | 0.6701 | 0.6754 | 0.4808 | 0.5000 | 20,522,856 | +0.00(+0.20%) |
Aug 15, 2023 | 0.5100 | 0.5105 | 0.4701 | 0.4990 | 50,092 | +0.00(+0.75%) |
Aug 14, 2023 | 0.5000 | 0.5005 | 0.4604 | 0.4953 | 76,179 | +0.00(+0.98%) |
Aug 11, 2023 | 0.4900 | 0.5025 | 0.4705 | 0.4905 | 130,784 | +0.00(+0.04%) |
Aug 10, 2023 | 0.5074 | 0.5074 | 0.4377 | 0.4903 | 445,304 | +0.05(+10.23%) |
Aug 09, 2023 | 0.5000 | 0.5090 | 0.4250 | 0.4448 | 639,366 | +0.01(+1.32%) |
Aug 08, 2023 | 0.4526 | 0.4797 | 0.4232 | 0.4390 | 219,140 | -0.03(-5.92%) |
Aug 07, 2023 | 0.5191 | 0.5193 | 0.4500 | 0.4666 | 273,198 | -0.03(-5.74%) |
Aug 04, 2023 | 0.4841 | 0.4950 | 0.4714 | 0.4950 | 93,581 | -0.00(-0.80%) |
Aug 03, 2023 | 0.5124 | 0.5205 | 0.4710 | 0.4990 | 234,568 | -0.02(-4.02%) |
Aug 02, 2023 | 0.5390 | 0.5390 | 0.5145 | 0.5199 | 26,572 | -0.02(-3.65%) |
Aug 01, 2023 | 0.5805 | 0.5805 | 0.5300 | 0.5396 | 39,535 | -0.03(-4.46%) |
Jul 31, 2023 | 0.5320 | 0.5695 | 0.5303 | 0.5648 | 336,253 | +0.04(+7.07%) |
Jul 28, 2023 | 0.5149 | 0.5325 | 0.5100 | 0.5275 | 66,338 | +0.01(+1.44%) |
Jul 27, 2023 | 0.5100 | 0.5300 | 0.5021 | 0.5200 | 48,170 | -0.01(-1.08%) |
Jul 26, 2023 | 0.5010 | 0.5320 | 0.5010 | 0.5257 | 23,511 | +0.01(+1.29%) |
Jul 25, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5190 | 31,593 | +0.02(+3.18%) |
Jul 24, 2023 | 0.5360 | 0.5365 | 0.5030 | 0.5030 | 20,840 | -0.03(-5.08%) |
Jul 21, 2023 | 0.5200 | 0.5470 | 0.5130 | 0.5299 | 126,324 | -0.00(-0.64%) |
Jul 20, 2023 | 0.5309 | 0.5800 | 0.5309 | 0.5333 | 269,970 | +0.01(+2.18%) |
Jul 19, 2023 | 0.5198 | 0.5498 | 0.5041 | 0.5219 | 83,162 | +0.00(+0.37%) |
Jul 18, 2023 | 0.5580 | 0.5580 | 0.4900 | 0.5200 | 179,758 | -0.02(-3.33%) |
Jul 17, 2023 | 0.5670 | 0.5790 | 0.5205 | 0.5379 | 211,424 | -0.03(-4.46%) |
Jul 14, 2023 | 0.5011 | 0.5899 | 0.5011 | 0.5630 | 408,261 | +0.05(+10.63%) |
Jul 13, 2023 | 0.5095 | 0.5249 | 0.4920 | 0.5089 | 75,650 | +0.02(+3.43%) |
Jul 12, 2023 | 0.4800 | 0.5164 | 0.4800 | 0.4920 | 138,727 | +0.01(+2.50%) |
Jul 11, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 68,385 | -0.01(-2.36%) |
Jul 10, 2023 | 0.4800 | 0.4996 | 0.4800 | 0.4916 | 20,464 | +0.00(+0.33%) |
Jul 07, 2023 | 0.4800 | 0.4983 | 0.4800 | 0.4900 | 32,398 | -0.00(-0.02%) |
Jul 06, 2023 | 0.4800 | 0.4905 | 0.4720 | 0.4901 | 68,103 | +0.00(+0.04%) |
Jul 05, 2023 | 0.4900 | 0.4969 | 0.4800 | 0.4899 | 41,651 | -0.00(-0.04%) |
Jul 03, 2023 | 0.5000 | 0.5148 | 0.4800 | 0.4901 | 7,952 | +0.00(+0.02%) |
Jun 30, 2023 | 0.4921 | 0.5100 | 0.4741 | 0.4900 | 85,218 | -0.01(-1.21%) |
Jun 29, 2023 | 0.5129 | 0.5185 | 0.4920 | 0.4960 | 127,350 | -0.01(-1.78%) |
Jun 28, 2023 | 0.5101 | 0.5150 | 0.5030 | 0.5050 | 47,619 | -0.02(-3.35%) |
Jun 27, 2023 | 0.5200 | 0.5448 | 0.5200 | 0.5225 | 52,169 | -0.01(-2.06%) |
Jun 26, 2023 | 0.5050 | 0.5492 | 0.5050 | 0.5335 | 49,432 | +0.02(+3.01%) |
Jun 23, 2023 | 0.5575 | 0.5673 | 0.5050 | 0.5179 | 135,746 | -0.04(-7.44%) |
Jun 22, 2023 | 0.5580 | 0.5795 | 0.5500 | 0.5595 | 94,867 | -0.01(-1.67%) |
Jun 21, 2023 | 0.5530 | 0.5690 | 0.5530 | 0.5690 | 82,071 | -0.01(-1.37%) |
Jun 20, 2023 | 0.5900 | 0.5900 | 0.5511 | 0.5769 | 24,169 | -0.00(-0.55%) |
Jun 16, 2023 | 0.5701 | 0.5801 | 0.5612 | 0.5801 | 30,267 | +0.00(+0.10%) |