Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.1887 | 0.2025 | 0.1886 | 0.2021 | 384,885 | -0.00(-1.41%) |
Sep 28, 2023 | 0.2050 | 0.2100 | 0.1800 | 0.2050 | 532,733 | +0.00(+2.50%) |
Sep 27, 2023 | 0.2033 | 0.2100 | 0.1905 | 0.2000 | 772,275 | -0.03(-13.04%) |
Sep 26, 2023 | 0.2301 | 0.2400 | 0.2013 | 0.2300 | 1,040,232 | +0.01(+3.79%) |
Sep 25, 2023 | 0.2568 | 0.2580 | 0.2011 | 0.2216 | 2,290,049 | -0.08(-26.13%) |
Sep 22, 2023 | 0.4409 | 0.4749 | 0.3000 | 0.3000 | 32,533,666 | +0.00(+0.00%) |
Sep 21, 2023 | 0.3244 | 0.3244 | 0.2803 | 0.3000 | 194,412 | -0.01(-2.91%) |
Sep 20, 2023 | 0.3312 | 0.3312 | 0.2900 | 0.3090 | 45,077 | -0.00(-0.32%) |
Sep 19, 2023 | 0.3074 | 0.3289 | 0.2950 | 0.3100 | 90,851 | -0.01(-3.49%) |
Sep 18, 2023 | 0.3500 | 0.3470 | 0.2900 | 0.3212 | 97,448 | -0.03(-8.07%) |
Sep 15, 2023 | 0.3175 | 0.3494 | 0.2954 | 0.3494 | 183,186 | +0.03(+10.22%) |
Sep 14, 2023 | 0.3500 | 0.3465 | 0.2911 | 0.3170 | 164,335 | -0.01(-3.94%) |
Sep 13, 2023 | 0.3464 | 0.3476 | 0.3250 | 0.3300 | 48,572 | -0.00(-0.90%) |
Sep 12, 2023 | 0.3471 | 0.3645 | 0.3320 | 0.3330 | 26,692 | -0.02(-6.20%) |
Sep 11, 2023 | 0.3475 | 0.3800 | 0.3475 | 0.3550 | 34,717 | +0.00(+0.08%) |
Sep 08, 2023 | 0.3645 | 0.3700 | 0.3351 | 0.3547 | 83,163 | -0.03(-6.63%) |
Sep 07, 2023 | 0.3500 | 0.3800 | 0.3505 | 0.3799 | 22,114 | -0.00(-0.42%) |
Sep 06, 2023 | 0.3950 | 0.3950 | 0.3482 | 0.3815 | 38,193 | -0.02(-4.63%) |
Sep 05, 2023 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 36,523 | +0.04(+11.11%) |
Sep 01, 2023 | 0.3500 | 0.3680 | 0.3500 | 0.3600 | 14,329 | +0.01(+1.98%) |
Aug 31, 2023 | 0.3511 | 0.3600 | 0.3510 | 0.3530 | 34,779 | -0.01(-3.53%) |
Aug 30, 2023 | 0.3660 | 0.3660 | 0.3602 | 0.3659 | 25,719 | +0.02(+4.54%) |
Aug 29, 2023 | 0.3685 | 0.3685 | 0.3450 | 0.3500 | 81,706 | -0.01(-3.37%) |
Aug 28, 2023 | 0.3690 | 0.3690 | 0.3420 | 0.3622 | 87,120 | +0.01(+3.49%) |
Aug 25, 2023 | 0.3490 | 0.3500 | 0.3331 | 0.3500 | 33,971 | +0.01(+2.94%) |
Aug 24, 2023 | 0.3490 | 0.3540 | 0.3339 | 0.3400 | 159,436 | -0.01(-1.48%) |
Aug 23, 2023 | 0.3460 | 0.3580 | 0.3410 | 0.3451 | 157,497 | -0.00(-0.26%) |
Aug 22, 2023 | 0.3550 | 0.3700 | 0.3460 | 0.3460 | 58,071 | -0.01(-3.65%) |
Aug 21, 2023 | 0.3933 | 0.3933 | 0.3591 | 0.3591 | 28,356 | -0.02(-5.50%) |
Aug 18, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 28,988 | -0.01(-2.91%) |
Aug 17, 2023 | 0.3730 | 0.3914 | 0.3700 | 0.3914 | 44,344 | +0.02(+4.04%) |
Aug 16, 2023 | 0.4100 | 0.4300 | 0.3581 | 0.3762 | 76,289 | -0.03(-7.20%) |
Aug 15, 2023 | 0.4450 | 0.4550 | 0.4001 | 0.4054 | 127,242 | -0.06(-13.73%) |
Aug 14, 2023 | 0.4600 | 0.4869 | 0.4500 | 0.4699 | 102,676 | -0.01(-1.90%) |
Aug 11, 2023 | 0.4500 | 0.4860 | 0.4251 | 0.4790 | 19,742 | -0.01(-1.44%) |
Aug 10, 2023 | 0.4772 | 0.4888 | 0.4545 | 0.4860 | 19,566 | +0.03(+6.93%) |
Aug 09, 2023 | 0.4545 | 0.4633 | 0.4545 | 0.4545 | 15,674 | -0.00(-0.55%) |
Aug 08, 2023 | 0.4801 | 0.5056 | 0.4545 | 0.4570 | 24,161 | -0.02(-4.79%) |
Aug 07, 2023 | 0.5038 | 0.5195 | 0.4800 | 0.4800 | 113,009 | +0.01(+1.61%) |
Aug 04, 2023 | 0.4810 | 0.4816 | 0.4633 | 0.4724 | 67,488 | +0.01(+1.81%) |
Aug 03, 2023 | 0.4600 | 0.5099 | 0.4553 | 0.4640 | 249,740 | +0.01(+2.54%) |
Aug 02, 2023 | 0.4200 | 0.4545 | 0.4000 | 0.4525 | 167,478 | +0.04(+10.34%) |
Aug 01, 2023 | 0.4100 | 0.4500 | 0.3900 | 0.4101 | 119,571 | +0.02(+5.15%) |
Jul 31, 2023 | 0.3700 | 0.4090 | 0.3700 | 0.3900 | 93,124 | +0.01(+2.88%) |
Jul 28, 2023 | 0.3790 | 0.3898 | 0.3702 | 0.3791 | 32,106 | -0.00(-0.55%) |
Jul 27, 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3812 | 35,644 | +0.00(+1.11%) |
Jul 26, 2023 | 0.3840 | 0.3840 | 0.3513 | 0.3770 | 45,017 | +0.01(+1.89%) |
Jul 25, 2023 | 0.3900 | 0.3999 | 0.3651 | 0.3700 | 33,951 | -0.01(-1.46%) |
Jul 24, 2023 | 0.4000 | 0.3990 | 0.3700 | 0.3755 | 31,677 | -0.00(-1.24%) |
Jul 21, 2023 | 0.3827 | 0.4098 | 0.3802 | 0.3802 | 55,484 | +0.00(+0.03%) |
Jul 20, 2023 | 0.3700 | 0.3917 | 0.3688 | 0.3801 | 39,703 | +0.01(+2.20%) |
Jul 19, 2023 | 0.3672 | 0.3719 | 0.3600 | 0.3719 | 28,168 | +0.00(+0.00%) |
Jul 18, 2023 | 0.3937 | 0.3937 | 0.3530 | 0.3719 | 66,622 | -0.00(-0.83%) |
Jul 17, 2023 | 0.3430 | 0.3809 | 0.3410 | 0.3750 | 176,197 | +0.02(+6.84%) |
Jul 14, 2023 | 0.3810 | 0.3810 | 0.3420 | 0.3510 | 69,644 | -0.02(-5.11%) |
Jul 13, 2023 | 0.3710 | 0.3830 | 0.3640 | 0.3699 | 34,984 | -0.00(-0.13%) |
Jul 12, 2023 | 0.3999 | 0.4100 | 0.3603 | 0.3704 | 185,669 | +0.00(+0.11%) |
Jul 11, 2023 | 0.3600 | 0.3810 | 0.3600 | 0.3700 | 213,884 | +0.00(+0.14%) |
Jul 10, 2023 | 0.3750 | 0.3990 | 0.3500 | 0.3695 | 149,818 | +0.02(+5.66%) |
Jul 07, 2023 | 0.3590 | 0.3590 | 0.3410 | 0.3497 | 69,106 | +0.00(+0.87%) |
Jul 06, 2023 | 0.3500 | 0.3699 | 0.3430 | 0.3467 | 42,745 | +0.00(+1.02%) |
Jul 05, 2023 | 0.3700 | 0.3700 | 0.3430 | 0.3432 | 76,361 | -0.02(-5.71%) |