Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.1489 | 0.1489 | 0.1300 | 0.1382 | 199,346 | +0.01(+4.14%) |
Sep 28, 2023 | 0.1382 | 0.1579 | 0.1300 | 0.1327 | 122,660 | -0.01(-5.21%) |
Sep 27, 2023 | 0.1433 | 0.1565 | 0.1400 | 0.1400 | 132,787 | -0.00(-1.96%) |
Sep 26, 2023 | 0.1570 | 0.1570 | 0.1420 | 0.1428 | 262,431 | -0.01(-4.80%) |
Sep 25, 2023 | 0.1500 | 0.1598 | 0.1473 | 0.1500 | 92,788 | +0.01(+5.56%) |
Sep 22, 2023 | 0.1600 | 0.1700 | 0.1421 | 0.1421 | 639,356 | -0.01(-9.03%) |
Sep 21, 2023 | 0.1598 | 0.1643 | 0.1562 | 0.1562 | 207,884 | -0.01(-5.39%) |
Sep 20, 2023 | 0.1512 | 0.1700 | 0.1512 | 0.1651 | 326,654 | +0.01(+9.70%) |
Sep 19, 2023 | 0.1470 | 0.1699 | 0.1470 | 0.1505 | 481,725 | -0.01(-3.53%) |
Sep 18, 2023 | 0.1407 | 0.1576 | 0.1407 | 0.1560 | 310,376 | +0.01(+6.05%) |
Sep 15, 2023 | 0.1490 | 0.1492 | 0.1421 | 0.1471 | 124,076 | -0.00(-1.28%) |
Sep 14, 2023 | 0.1496 | 0.1496 | 0.1360 | 0.1490 | 482,140 | -0.00(-0.27%) |
Sep 13, 2023 | 0.1500 | 0.1580 | 0.1400 | 0.1494 | 458,380 | -0.00(-0.33%) |
Sep 12, 2023 | 0.1595 | 0.1595 | 0.1440 | 0.1499 | 801,365 | -0.01(-6.25%) |
Sep 11, 2023 | 0.1923 | 0.1942 | 0.1575 | 0.1599 | 9,248,645 | +0.00(+1.14%) |
Sep 08, 2023 | 0.1700 | 0.1700 | 0.1581 | 0.1581 | 102,697 | -0.01(-7.00%) |
Sep 07, 2023 | 0.1700 | 0.1700 | 0.1689 | 0.1700 | 139,684 | +0.00(+1.07%) |
Sep 06, 2023 | 0.1769 | 0.1769 | 0.1660 | 0.1682 | 163,115 | +0.01(+5.12%) |
Sep 05, 2023 | 0.1720 | 0.1768 | 0.1600 | 0.1600 | 167,644 | -0.01(-7.03%) |
Sep 01, 2023 | 0.1780 | 0.1834 | 0.1721 | 0.1721 | 44,808 | -0.01(-4.34%) |
Aug 31, 2023 | 0.1900 | 0.1940 | 0.1799 | 0.1799 | 102,358 | -0.00(-1.69%) |
Aug 30, 2023 | 0.1900 | 0.1900 | 0.1810 | 0.1830 | 20,841 | +0.00(+1.10%) |
Aug 29, 2023 | 0.1980 | 0.1980 | 0.1810 | 0.1810 | 92,321 | -0.01(-4.74%) |
Aug 28, 2023 | 0.1800 | 0.1988 | 0.1846 | 0.1900 | 75,847 | +0.00(+0.05%) |
Aug 25, 2023 | 0.1847 | 0.1899 | 0.1847 | 0.1899 | 24,872 | +0.01(+2.82%) |
Aug 24, 2023 | 0.1950 | 0.1955 | 0.1847 | 0.1847 | 14,558 | -0.01(-2.79%) |
Aug 23, 2023 | 0.1900 | 0.1938 | 0.1870 | 0.1900 | 90,768 | +0.01(+2.93%) |
Aug 22, 2023 | 0.1878 | 0.1936 | 0.1843 | 0.1846 | 27,312 | +0.00(+0.16%) |
Aug 21, 2023 | 0.1898 | 0.1985 | 0.1808 | 0.1843 | 110,135 | -0.01(-3.00%) |
Aug 18, 2023 | 0.1890 | 0.1960 | 0.1804 | 0.1900 | 123,659 | +0.01(+4.40%) |
Aug 17, 2023 | 0.1910 | 0.1999 | 0.1759 | 0.1820 | 161,482 | -0.02(-8.54%) |
Aug 16, 2023 | 0.2171 | 0.2171 | 0.1970 | 0.1990 | 1,160,871 | -0.01(-6.57%) |
Aug 15, 2023 | 0.2240 | 0.2354 | 0.1968 | 0.2130 | 478,536 | -0.00(-1.02%) |
Aug 14, 2023 | 0.2142 | 0.2300 | 0.2142 | 0.2152 | 68,471 | +0.00(+0.37%) |
Aug 11, 2023 | 0.2299 | 0.2299 | 0.2137 | 0.2144 | 85,678 | -0.01(-3.55%) |
Aug 10, 2023 | 0.2400 | 0.2399 | 0.2223 | 0.2223 | 81,322 | -0.01(-5.24%) |
Aug 09, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2346 | 62,156 | -0.00(-1.47%) |
Aug 08, 2023 | 0.2500 | 0.2500 | 0.2380 | 0.2381 | 80,411 | -0.00(-0.79%) |
Aug 07, 2023 | 0.2560 | 0.2560 | 0.2385 | 0.2400 | 106,849 | -0.01(-3.96%) |
Aug 04, 2023 | 0.2450 | 0.2505 | 0.2421 | 0.2499 | 66,968 | +0.00(+0.16%) |
Aug 03, 2023 | 0.2520 | 0.2520 | 0.2430 | 0.2495 | 57,439 | +0.01(+3.44%) |
Aug 02, 2023 | 0.2600 | 0.2601 | 0.2400 | 0.2412 | 158,570 | -0.01(-3.05%) |
Aug 01, 2023 | 0.2500 | 0.2503 | 0.2461 | 0.2488 | 31,711 | -0.00(-0.32%) |
Jul 31, 2023 | 0.2630 | 0.2640 | 0.2490 | 0.2496 | 119,314 | +0.00(+0.65%) |
Jul 28, 2023 | 0.2480 | 0.2501 | 0.2449 | 0.2480 | 89,182 | +0.00(+1.64%) |
Jul 27, 2023 | 0.2470 | 0.2479 | 0.2380 | 0.2440 | 98,019 | -0.00(-1.61%) |
Jul 26, 2023 | 0.2540 | 0.2580 | 0.2400 | 0.2480 | 84,537 | -0.00(-0.60%) |
Jul 25, 2023 | 0.2626 | 0.2626 | 0.2450 | 0.2495 | 88,276 | -0.00(-0.20%) |
Jul 24, 2023 | 0.2620 | 0.2700 | 0.2450 | 0.2500 | 57,886 | +0.00(+0.00%) |
Jul 21, 2023 | 0.2700 | 0.2720 | 0.2452 | 0.2500 | 148,062 | -0.01(-2.34%) |
Jul 20, 2023 | 0.2800 | 0.2800 | 0.2450 | 0.2560 | 133,452 | -0.02(-7.88%) |
Jul 19, 2023 | 0.2869 | 0.2869 | 0.2551 | 0.2779 | 91,041 | +0.00(+1.24%) |
Jul 18, 2023 | 0.2800 | 0.2954 | 0.2701 | 0.2745 | 53,398 | -0.00(-1.58%) |
Jul 17, 2023 | 0.2730 | 0.2820 | 0.2730 | 0.2789 | 48,250 | +0.01(+3.26%) |
Jul 14, 2023 | 0.2800 | 0.2898 | 0.2700 | 0.2701 | 46,741 | -0.01(-3.54%) |
Jul 13, 2023 | 0.2850 | 0.2878 | 0.2764 | 0.2800 | 145,861 | -0.00(-0.14%) |
Jul 12, 2023 | 0.2740 | 0.2880 | 0.2740 | 0.2804 | 89,729 | +0.00(+0.47%) |
Jul 11, 2023 | 0.2770 | 0.2898 | 0.2751 | 0.2791 | 112,473 | -0.00(-0.78%) |
Jul 10, 2023 | 0.2900 | 0.3000 | 0.2730 | 0.2813 | 87,599 | -0.00(-1.30%) |
Jul 07, 2023 | 0.2900 | 0.2999 | 0.2750 | 0.2850 | 96,328 | +0.01(+2.52%) |
Jul 06, 2023 | 0.2960 | 0.3099 | 0.2706 | 0.2780 | 292,586 | -0.02(-7.33%) |
Jul 05, 2023 | 0.2617 | 0.3063 | 0.2585 | 0.3000 | 230,455 | +0.03(+10.91%) |