Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.1397 | 0.1473 | 0.1352 | 0.1463 | 1,739,414 | +0.01(+7.97%) |
Aug 30, 2023 | 0.1273 | 0.1400 | 0.1273 | 0.1355 | 803,585 | +0.00(+2.65%) |
Aug 29, 2023 | 0.1300 | 0.1350 | 0.1255 | 0.1320 | 920,155 | +0.00(+0.15%) |
Aug 28, 2023 | 0.1369 | 0.1384 | 0.1225 | 0.1318 | 1,436,921 | -0.01(-7.44%) |
Aug 25, 2023 | 0.1461 | 0.1480 | 0.1343 | 0.1424 | 1,477,161 | +0.00(+1.06%) |
Aug 24, 2023 | 0.1480 | 0.1700 | 0.1350 | 0.1409 | 17,277,908 | +0.01(+8.47%) |
Aug 23, 2023 | 0.1300 | 0.1332 | 0.1255 | 0.1299 | 4,678,323 | -0.00(-0.08%) |
Aug 22, 2023 | 0.1400 | 0.1399 | 0.1238 | 0.1300 | 1,935,003 | -0.01(-5.39%) |
Aug 21, 2023 | 0.1405 | 0.1405 | 0.1335 | 0.1374 | 856,323 | -0.00(-2.21%) |
Aug 18, 2023 | 0.1300 | 0.1433 | 0.1300 | 0.1405 | 1,607,653 | +0.00(+1.81%) |
Aug 17, 2023 | 0.1450 | 0.1469 | 0.1350 | 0.1380 | 5,017,422 | -0.00(-0.72%) |
Aug 16, 2023 | 0.1408 | 0.1450 | 0.1311 | 0.1390 | 1,598,226 | +0.00(+1.39%) |
Aug 15, 2023 | 0.1400 | 0.1694 | 0.1326 | 0.1371 | 3,217,580 | -0.00(-0.22%) |
Aug 14, 2023 | 0.1400 | 0.1457 | 0.1363 | 0.1374 | 1,231,424 | -0.00(-2.55%) |
Aug 11, 2023 | 0.1400 | 0.1500 | 0.1382 | 0.1410 | 2,468,931 | -0.01(-8.08%) |
Aug 10, 2023 | 0.1600 | 0.1630 | 0.1470 | 0.1534 | 1,977,878 | -0.00(-2.29%) |
Aug 09, 2023 | 0.1600 | 0.1617 | 0.1455 | 0.1570 | 3,200,927 | +0.00(+0.58%) |
Aug 08, 2023 | 0.1623 | 0.1649 | 0.1451 | 0.1561 | 5,487,042 | -0.02(-9.77%) |
Aug 07, 2023 | 0.2366 | 0.2469 | 0.1610 | 0.1730 | 24,383,646 | -0.02(-7.98%) |
Aug 04, 2023 | 0.1800 | 0.2170 | 0.1800 | 0.1880 | 3,816,401 | -0.00(-1.05%) |
Aug 03, 2023 | 0.1500 | 0.2458 | 0.1465 | 0.1900 | 24,689,178 | +0.04(+30.40%) |
Aug 02, 2023 | 0.1650 | 0.1683 | 0.1425 | 0.1457 | 4,816,659 | -0.02(-14.34%) |
Aug 01, 2023 | 0.1800 | 0.1890 | 0.1665 | 0.1701 | 6,532,701 | -0.03(-14.99%) |
Jul 31, 2023 | 0.2825 | 0.3280 | 0.2001 | 0.2001 | 100,694,216 | +0.07(+49.78%) |
Jul 28, 2023 | 0.1381 | 0.1390 | 0.1303 | 0.1336 | 6,152,896 | -0.00(-1.11%) |
Jul 27, 2023 | 0.1380 | 0.1399 | 0.1311 | 0.1351 | 452,661 | -0.00(-3.36%) |
Jul 26, 2023 | 0.1400 | 0.1440 | 0.1352 | 0.1398 | 321,228 | -0.00(-3.12%) |
Jul 25, 2023 | 0.1442 | 0.1480 | 0.1400 | 0.1443 | 318,469 | +0.00(+0.07%) |
Jul 24, 2023 | 0.1549 | 0.1549 | 0.1305 | 0.1442 | 692,764 | -0.01(-3.99%) |
Jul 21, 2023 | 0.1550 | 0.1637 | 0.1500 | 0.1502 | 1,894,014 | -0.01(-8.97%) |
Jul 20, 2023 | 0.1758 | 0.1767 | 0.1650 | 0.1650 | 880,496 | -0.01(-8.23%) |
Jul 19, 2023 | 0.1646 | 0.1887 | 0.1630 | 0.1798 | 6,880,990 | +0.03(+19.07%) |
Jul 18, 2023 | 0.1558 | 0.1579 | 0.1500 | 0.1510 | 536,647 | -0.01(-4.43%) |
Jul 17, 2023 | 0.1665 | 0.1689 | 0.1510 | 0.1580 | 1,115,450 | -0.01(-4.24%) |
Jul 14, 2023 | 0.1750 | 0.1750 | 0.1637 | 0.1650 | 435,045 | -0.01(-2.94%) |
Jul 13, 2023 | 0.1699 | 0.1745 | 0.1600 | 0.1700 | 1,597,709 | +0.00(+0.06%) |
Jul 12, 2023 | 0.1800 | 0.1845 | 0.1528 | 0.1699 | 2,617,376 | -0.02(-11.05%) |
Jul 11, 2023 | 0.1800 | 0.1988 | 0.1518 | 0.1910 | 4,886,847 | +0.01(+6.70%) |
Jul 10, 2023 | 0.2200 | 0.2200 | 0.1616 | 0.1790 | 4,293,733 | -0.03(-12.68%) |
Jul 07, 2023 | 0.2490 | 0.2530 | 0.1900 | 0.2050 | 4,741,640 | -0.11(-34.50%) |
Jul 06, 2023 | 0.3340 | 0.3356 | 0.3010 | 0.3130 | 234,862 | -0.02(-6.48%) |
Jul 05, 2023 | 0.3116 | 0.3454 | 0.3100 | 0.3347 | 252,465 | +0.02(+7.55%) |
Jul 03, 2023 | 0.3194 | 0.3194 | 0.3057 | 0.3112 | 58,738 | +0.00(+0.35%) |
Jun 30, 2023 | 0.3100 | 0.3195 | 0.3076 | 0.3101 | 74,988 | -0.01(-2.94%) |
Jun 29, 2023 | 0.3204 | 0.3227 | 0.3072 | 0.3195 | 133,952 | +0.00(+0.79%) |
Jun 28, 2023 | 0.3102 | 0.3258 | 0.3050 | 0.3170 | 193,201 | -0.00(-0.25%) |
Jun 27, 2023 | 0.3322 | 0.3322 | 0.3100 | 0.3178 | 176,657 | -0.01(-1.88%) |
Jun 26, 2023 | 0.3256 | 0.3278 | 0.3030 | 0.3239 | 241,231 | -0.00(-1.25%) |
Jun 23, 2023 | 0.3216 | 0.3280 | 0.3030 | 0.3280 | 679,041 | -0.03(-7.74%) |
Jun 22, 2023 | 0.3673 | 0.3673 | 0.3021 | 0.3555 | 1,117,895 | -0.01(-3.92%) |
Jun 21, 2023 | 0.3010 | 0.5275 | 0.3000 | 0.3700 | 17,237,540 | +0.06(+19.24%) |
Jun 20, 2023 | 0.3070 | 0.3194 | 0.3000 | 0.3103 | 220,869 | -0.02(-5.22%) |
Jun 16, 2023 | 0.3462 | 0.3490 | 0.3015 | 0.3274 | 524,153 | -0.02(-5.02%) |