Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.1600 | 0.1636 | 0.1380 | 0.1490 | 14,146,922 | -0.03(-14.81%) |
Aug 30, 2023 | 0.1495 | 0.1999 | 0.1434 | 0.1749 | 132,958,848 | +0.06(+46.12%) |
Aug 29, 2023 | 0.1160 | 0.1210 | 0.1120 | 0.1197 | 7,256,524 | +0.01(+6.40%) |
Aug 28, 2023 | 0.1300 | 0.1300 | 0.1104 | 0.1125 | 7,644,465 | -0.01(-10.50%) |
Aug 25, 2023 | 0.1255 | 0.1385 | 0.1218 | 0.1257 | 9,270,017 | -0.00(-1.02%) |
Aug 24, 2023 | 0.1532 | 0.1569 | 0.1201 | 0.1270 | 9,486,716 | -0.03(-18.54%) |
Aug 23, 2023 | 0.1565 | 0.1839 | 0.1535 | 0.1559 | 12,862,932 | -0.00(-0.45%) |
Aug 22, 2023 | 0.1700 | 0.1910 | 0.1500 | 0.1566 | 8,392,531 | -0.05(-23.61%) |
Aug 21, 2023 | 0.2200 | 0.2244 | 0.2050 | 0.2050 | 3,859,067 | -0.01(-6.65%) |
Aug 18, 2023 | 0.2080 | 0.2348 | 0.2013 | 0.2196 | 6,285,673 | +0.01(+6.60%) |
Aug 17, 2023 | 0.1940 | 0.2129 | 0.1927 | 0.2060 | 3,980,449 | +0.01(+4.67%) |
Aug 16, 2023 | 0.1900 | 0.1968 | 0.1811 | 0.1968 | 3,357,821 | +0.00(+0.36%) |
Aug 15, 2023 | 0.1924 | 0.1968 | 0.1900 | 0.1961 | 2,884,723 | -0.00(-0.31%) |
Aug 14, 2023 | 0.2077 | 0.2096 | 0.1862 | 0.1967 | 4,436,123 | -0.01(-6.82%) |
Aug 11, 2023 | 0.2170 | 0.2231 | 0.2111 | 0.2111 | 3,322,822 | -0.01(-5.55%) |
Aug 10, 2023 | 0.2200 | 0.2268 | 0.2080 | 0.2235 | 5,280,758 | +0.01(+2.43%) |
Aug 09, 2023 | 0.2202 | 0.2259 | 0.2071 | 0.2182 | 5,920,395 | -0.01(-3.45%) |
Aug 08, 2023 | 0.2400 | 0.2409 | 0.2226 | 0.2260 | 7,083,422 | -0.02(-9.02%) |
Aug 07, 2023 | 0.2367 | 0.2531 | 0.2100 | 0.2484 | 18,150,152 | -0.00(-1.62%) |
Aug 04, 2023 | 0.2997 | 0.3043 | 0.2450 | 0.2525 | 27,860,160 | -0.04(-12.87%) |
Aug 03, 2023 | 0.4800 | 0.4800 | 0.2850 | 0.2898 | 45,416,708 | -0.99(-77.27%) |
Aug 02, 2023 | 1.300 | 1.330 | 1.230 | 1.275 | 3,737,613 | -0.04(-2.67%) |
Aug 01, 2023 | 1.400 | 1.404 | 1.310 | 1.310 | 238,820 | -0.09(-6.43%) |
Jul 31, 2023 | 1.500 | 1.505 | 1.390 | 1.400 | 303,077 | -0.01(-0.71%) |
Jul 28, 2023 | 1.330 | 1.470 | 1.280 | 1.410 | 344,758 | +0.07(+5.22%) |
Jul 27, 2023 | 1.410 | 1.430 | 1.330 | 1.340 | 317,380 | -0.08(-5.63%) |
Jul 26, 2023 | 1.420 | 1.440 | 1.350 | 1.420 | 310,844 | +0.00(+0.35%) |
Jul 25, 2023 | 1.490 | 1.530 | 1.400 | 1.415 | 381,479 | -0.07(-5.03%) |
Jul 24, 2023 | 1.700 | 1.700 | 1.465 | 1.490 | 508,453 | -0.16(-9.70%) |
Jul 21, 2023 | 1.750 | 1.800 | 1.620 | 1.650 | 477,429 | -0.11(-6.25%) |
Jul 20, 2023 | 1.700 | 1.840 | 1.690 | 1.760 | 702,474 | +0.04(+2.33%) |
Jul 19, 2023 | 1.750 | 1.760 | 1.640 | 1.720 | 339,894 | +0.02(+1.18%) |
Jul 18, 2023 | 1.680 | 1.789 | 1.670 | 1.700 | 303,668 | +0.03(+1.80%) |
Jul 17, 2023 | 1.600 | 1.690 | 1.560 | 1.670 | 229,624 | +0.06(+3.73%) |
Jul 14, 2023 | 1.700 | 1.700 | 1.550 | 1.610 | 235,783 | -0.04(-2.42%) |
Jul 13, 2023 | 1.550 | 1.650 | 1.500 | 1.650 | 249,147 | +0.11(+7.14%) |
Jul 12, 2023 | 1.670 | 1.690 | 1.480 | 1.540 | 313,864 | -0.04(-2.53%) |
Jul 11, 2023 | 1.520 | 1.620 | 1.490 | 1.580 | 319,999 | +0.08(+5.33%) |
Jul 10, 2023 | 1.360 | 1.720 | 1.350 | 1.500 | 722,798 | +0.18(+13.64%) |
Jul 07, 2023 | 1.290 | 1.350 | 1.290 | 1.320 | 68,515 | +0.02(+1.54%) |
Jul 06, 2023 | 1.340 | 1.350 | 1.270 | 1.300 | 200,740 | -0.03(-2.26%) |
Jul 05, 2023 | 1.380 | 1.400 | 1.300 | 1.330 | 448,585 | +0.01(+0.38%) |
Jul 03, 2023 | 1.270 | 1.350 | 1.250 | 1.325 | 397,402 | +0.06(+5.16%) |
Jun 30, 2023 | 1.230 | 1.285 | 1.230 | 1.260 | 182,838 | +0.01(+0.80%) |
Jun 29, 2023 | 1.280 | 1.320 | 1.230 | 1.250 | 216,139 | -0.03(-2.34%) |
Jun 28, 2023 | 1.330 | 1.350 | 1.260 | 1.280 | 165,235 | -0.06(-4.83%) |
Jun 27, 2023 | 1.320 | 1.370 | 1.320 | 1.345 | 236,977 | +0.00(+0.37%) |
Jun 26, 2023 | 1.450 | 1.500 | 1.290 | 1.340 | 505,740 | -0.12(-8.22%) |
Jun 23, 2023 | 1.500 | 1.530 | 1.460 | 1.460 | 165,353 | -0.06(-3.95%) |
Jun 22, 2023 | 1.520 | 1.580 | 1.500 | 1.520 | 108,912 | -0.01(-0.65%) |
Jun 21, 2023 | 1.560 | 1.600 | 1.500 | 1.530 | 260,704 | -0.02(-1.29%) |
Jun 20, 2023 | 1.580 | 1.590 | 1.510 | 1.550 | 497,491 | +0.02(+1.31%) |
Jun 16, 2023 | 1.570 | 1.610 | 1.510 | 1.530 | 611,000 | -0.04(-2.55%) |