Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 15, 2023 | 0.1864 | 0 | +0.00(+0.59%) | |||
Nov 14, 2023 | 0.1786 | 0.1869 | 0.1700 | 0.1853 | 119,119 | +0.02(+9.00%) |
Nov 13, 2023 | 0.1834 | 0.1834 | 0.1604 | 0.1700 | 331,328 | -0.00(-2.86%) |
Nov 10, 2023 | 0.1800 | 0.1835 | 0.1669 | 0.1750 | 408,249 | -0.01(-5.46%) |
Nov 09, 2023 | 0.2030 | 0.2073 | 0.1830 | 0.1851 | 334,771 | -0.03(-13.50%) |
Nov 08, 2023 | 0.2300 | 0.2300 | 0.2075 | 0.2140 | 162,650 | -0.01(-5.31%) |
Nov 07, 2023 | 0.2300 | 0.2400 | 0.2220 | 0.2260 | 238,348 | -0.00(-0.44%) |
Nov 06, 2023 | 0.2500 | 0.2500 | 0.2201 | 0.2270 | 577,014 | +0.01(+3.13%) |
Nov 03, 2023 | 0.2050 | 0.2330 | 0.2050 | 0.2201 | 854,776 | +0.02(+9.45%) |
Nov 02, 2023 | 0.1843 | 0.2079 | 0.1843 | 0.2011 | 597,224 | +0.02(+9.89%) |
Nov 01, 2023 | 0.1788 | 0.1850 | 0.1775 | 0.1830 | 316,760 | +0.00(+0.44%) |
Oct 31, 2023 | 0.1871 | 0.1900 | 0.1765 | 0.1822 | 648,632 | -0.00(-0.98%) |
Oct 30, 2023 | 0.1561 | 0.2050 | 0.1514 | 0.1840 | 5,108,003 | +0.03(+18.71%) |
Oct 27, 2023 | 0.1600 | 0.1636 | 0.1500 | 0.1550 | 821,402 | -0.01(-6.96%) |
Oct 26, 2023 | 0.1870 | 0.1905 | 0.1490 | 0.1666 | 2,429,164 | -0.02(-12.68%) |
Oct 25, 2023 | 0.2074 | 0.2074 | 0.1902 | 0.1908 | 533,817 | -0.00(-2.40%) |
Oct 24, 2023 | 0.1987 | 0.2000 | 0.1901 | 0.1955 | 686,126 | -0.01(-3.36%) |
Oct 23, 2023 | 0.2100 | 0.2150 | 0.1950 | 0.2023 | 1,022,484 | -0.02(-7.20%) |
Oct 20, 2023 | 0.2115 | 0.2190 | 0.1950 | 0.2180 | 2,143,120 | +0.00(+0.00%) |
Oct 19, 2023 | 0.2095 | 0.2299 | 0.2050 | 0.2180 | 2,385,619 | -0.01(-3.63%) |
Oct 18, 2023 | 0.2800 | 0.2801 | 0.2030 | 0.2262 | 22,205,556 | +0.03(+13.10%) |
Oct 17, 2023 | 0.2406 | 0.2406 | 0.1950 | 0.2000 | 1,425,842 | -0.03(-11.89%) |
Oct 16, 2023 | 0.2550 | 0.2563 | 0.2047 | 0.2270 | 885,717 | -0.04(-13.69%) |
Oct 13, 2023 | 0.3178 | 0.3178 | 0.2500 | 0.2630 | 841,286 | -0.03(-10.88%) |
Oct 12, 2023 | 0.3200 | 0.3211 | 0.2884 | 0.2951 | 799,649 | -0.02(-6.91%) |
Oct 11, 2023 | 0.2800 | 0.3690 | 0.2800 | 0.3170 | 3,958,264 | +0.05(+20.99%) |
Oct 10, 2023 | 0.2300 | 0.2620 | 0.2200 | 0.2620 | 782,344 | +0.03(+12.93%) |
Oct 09, 2023 | 0.2600 | 0.2599 | 0.2018 | 0.2320 | 494,361 | -0.03(-10.42%) |
Oct 06, 2023 | 0.2940 | 0.2960 | 0.2550 | 0.2590 | 1,058,706 | -0.03(-11.66%) |
Oct 05, 2023 | 0.3097 | 0.3097 | 0.2800 | 0.2932 | 670,736 | -0.01(-3.58%) |
Oct 04, 2023 | 0.3250 | 0.3256 | 0.2950 | 0.3041 | 932,423 | -0.01(-2.00%) |
Oct 03, 2023 | 0.3220 | 0.3450 | 0.3001 | 0.3103 | 1,218,766 | -0.04(-11.34%) |
Oct 02, 2023 | 0.3500 | 0.3760 | 0.3120 | 0.3500 | 2,585,832 | -0.02(-5.43%) |
Sep 29, 2023 | 0.3780 | 0.4262 | 0.3640 | 0.3701 | 5,697,370 | -0.08(-18.12%) |
Sep 28, 2023 | 0.5627 | 0.7800 | 0.4463 | 0.4520 | 168,636,096 | +0.15(+50.67%) |
Sep 27, 2023 | 0.3100 | 0.3189 | 0.3000 | 0.3000 | 184,650 | -0.01(-3.32%) |
Sep 26, 2023 | 0.3500 | 0.3503 | 0.3100 | 0.3103 | 180,843 | -0.04(-11.09%) |
Sep 25, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3490 | 56,762 | +0.00(+1.16%) |
Sep 22, 2023 | 0.3387 | 0.3500 | 0.3248 | 0.3450 | 68,226 | +0.00(+0.00%) |
Sep 21, 2023 | 0.3497 | 0.3580 | 0.3202 | 0.3450 | 88,544 | +0.00(+1.17%) |
Sep 20, 2023 | 0.3410 | 0.3640 | 0.3401 | 0.3410 | 31,528 | -0.01(-3.67%) |
Sep 19, 2023 | 0.3504 | 0.3540 | 0.3402 | 0.3540 | 50,983 | +0.01(+1.58%) |
Sep 18, 2023 | 0.3700 | 0.3700 | 0.3410 | 0.3485 | 63,385 | -0.01(-3.19%) |
Sep 15, 2023 | 0.3500 | 0.3600 | 0.3410 | 0.3600 | 149,154 | +0.00(+0.11%) |
Sep 14, 2023 | 0.3600 | 0.3760 | 0.3501 | 0.3596 | 45,571 | -0.00(-0.69%) |
Sep 13, 2023 | 0.3800 | 0.3788 | 0.3483 | 0.3621 | 81,203 | -0.01(-2.45%) |
Sep 12, 2023 | 0.3860 | 0.3860 | 0.3609 | 0.3712 | 64,802 | -0.01(-2.32%) |
Sep 11, 2023 | 0.3960 | 0.4000 | 0.3550 | 0.3800 | 238,563 | -0.02(-4.04%) |
Sep 08, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3960 | 58,699 | +0.00(+0.25%) |
Sep 07, 2023 | 0.3900 | 0.4000 | 0.3896 | 0.3950 | 86,135 | -0.01(-1.25%) |
Sep 06, 2023 | 0.4000 | 0.4098 | 0.3783 | 0.4000 | 83,630 | +0.00(+1.24%) |
Sep 05, 2023 | 0.4150 | 0.4269 | 0.3850 | 0.3951 | 155,947 | -0.02(-4.19%) |
Sep 01, 2023 | 0.4590 | 0.4590 | 0.4011 | 0.4124 | 123,590 | -0.02(-4.32%) |
Aug 31, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4310 | 150,419 | -0.01(-2.93%) |
Aug 30, 2023 | 0.4415 | 0.4660 | 0.4395 | 0.4440 | 45,845 | -0.00(-0.63%) |
Aug 29, 2023 | 0.4425 | 0.4490 | 0.4275 | 0.4468 | 80,443 | +0.01(+3.21%) |
Aug 28, 2023 | 0.4460 | 0.4510 | 0.4310 | 0.4329 | 71,314 | -0.01(-2.94%) |
Aug 25, 2023 | 0.4444 | 0.4470 | 0.4300 | 0.4460 | 109,116 | +0.01(+1.36%) |
Aug 24, 2023 | 0.4500 | 0.4535 | 0.4266 | 0.4400 | 78,509 | -0.01(-2.98%) |
Aug 23, 2023 | 0.4750 | 0.4750 | 0.4411 | 0.4535 | 44,844 | +0.01(+1.23%) |
Aug 22, 2023 | 0.4800 | 0.4830 | 0.4402 | 0.4480 | 126,665 | -0.02(-4.68%) |
Aug 21, 2023 | 0.4700 | 0.4959 | 0.4631 | 0.4700 | 62,643 | -0.00(-0.91%) |
Aug 18, 2023 | 0.5100 | 0.5190 | 0.4632 | 0.4743 | 193,165 | -0.05(-9.36%) |
Aug 17, 2023 | 0.5212 | 0.5500 | 0.5212 | 0.5233 | 167,224 | -0.04(-6.55%) |
Aug 16, 2023 | 0.5900 | 0.5900 | 0.5505 | 0.5600 | 80,593 | -0.02(-2.63%) |
Aug 15, 2023 | 0.5900 | 0.5950 | 0.5700 | 0.5751 | 49,934 | -0.01(-2.53%) |
Aug 14, 2023 | 0.5800 | 0.5950 | 0.5701 | 0.5900 | 38,141 | +0.01(+1.72%) |
Aug 11, 2023 | 0.5600 | 0.5800 | 0.5500 | 0.5800 | 72,469 | +0.02(+3.72%) |
Aug 10, 2023 | 0.5800 | 0.5899 | 0.5556 | 0.5592 | 104,040 | -0.03(-4.99%) |
Aug 09, 2023 | 0.6100 | 0.6300 | 0.5700 | 0.5886 | 64,438 | -0.01(-2.19%) |
Aug 08, 2023 | 0.6178 | 0.6600 | 0.6011 | 0.6018 | 139,679 | -0.03(-4.63%) |
Aug 07, 2023 | 0.6156 | 0.6600 | 0.6103 | 0.6310 | 51,596 | -0.00(-0.57%) |
Aug 04, 2023 | 0.6600 | 0.6800 | 0.6192 | 0.6346 | 135,383 | -0.03(-3.85%) |
Aug 03, 2023 | 0.6700 | 0.6850 | 0.6505 | 0.6600 | 72,897 | -0.02(-2.65%) |
Aug 02, 2023 | 0.6710 | 0.6800 | 0.6600 | 0.6780 | 50,607 | -0.02(-2.45%) |
Aug 01, 2023 | 0.6980 | 0.6980 | 0.6550 | 0.6950 | 69,520 | +0.01(+0.72%) |
Jul 31, 2023 | 0.6700 | 0.7000 | 0.6522 | 0.6900 | 179,593 | +0.03(+5.34%) |
Jul 28, 2023 | 0.6700 | 0.6999 | 0.6400 | 0.6550 | 253,133 | -0.03(-3.68%) |
Jul 27, 2023 | 0.7300 | 0.7337 | 0.6700 | 0.6800 | 153,632 | -0.05(-6.85%) |
Jul 26, 2023 | 0.7800 | 0.7850 | 0.7000 | 0.7300 | 360,717 | -0.05(-6.17%) |
Jul 25, 2023 | 0.7700 | 0.8010 | 0.7240 | 0.7780 | 108,567 | +0.02(+2.35%) |
Jul 24, 2023 | 0.8230 | 0.8679 | 0.7466 | 0.7601 | 314,810 | -0.06(-7.30%) |
Jul 21, 2023 | 0.8500 | 0.8900 | 0.8123 | 0.8200 | 135,851 | -0.03(-3.53%) |
Jul 20, 2023 | 0.9600 | 0.9796 | 0.8200 | 0.8500 | 206,201 | -0.07(-7.61%) |
Jul 19, 2023 | 0.8646 | 0.9980 | 0.8646 | 0.9200 | 560,352 | +0.07(+8.16%) |
Jul 18, 2023 | 0.8301 | 0.8732 | 0.8301 | 0.8506 | 398,846 | +0.02(+2.47%) |
Jul 17, 2023 | 0.8087 | 0.8499 | 0.7900 | 0.8301 | 322,941 | +0.02(+2.49%) |
Jul 14, 2023 | 0.8100 | 0.8400 | 0.7900 | 0.8099 | 268,319 | +0.01(+1.21%) |
Jul 13, 2023 | 0.7900 | 0.8167 | 0.7789 | 0.8002 | 589,057 | -0.02(-3.01%) |
Jul 12, 2023 | 0.8000 | 0.8400 | 0.7500 | 0.8250 | 581,599 | +0.01(+1.60%) |
Jul 11, 2023 | 0.8000 | 0.8225 | 0.7820 | 0.8120 | 373,238 | +0.02(+2.01%) |
Jul 10, 2023 | 0.8100 | 0.8500 | 0.7700 | 0.7960 | 607,784 | -0.06(-6.68%) |
Jul 07, 2023 | 0.8303 | 0.8999 | 0.8300 | 0.8530 | 611,726 | -0.01(-0.73%) |
Jul 06, 2023 | 0.9399 | 0.9443 | 0.8108 | 0.8593 | 1,281,354 | -0.10(-10.49%) |
Jul 05, 2023 | 0.9500 | 1.050 | 0.9100 | 0.9600 | 2,820,588 | -0.02(-2.04%) |
Jul 03, 2023 | 1.120 | 1.204 | 0.9600 | 0.9800 | 7,311,259 | -0.19(-16.24%) |
Jun 30, 2023 | 0.6400 | 1.430 | 0.6038 | 1.170 | 113,893,440 | +0.65(+124.91%) |
Jun 29, 2023 | 0.5100 | 0.5400 | 0.5011 | 0.5202 | 128,186 | -0.01(-1.85%) |
Jun 28, 2023 | 0.5285 | 0.5314 | 0.5000 | 0.5300 | 97,766 | +0.01(+1.92%) |
Jun 27, 2023 | 0.5200 | 0.5400 | 0.4950 | 0.5200 | 105,887 | -0.00(-0.93%) |
Jun 26, 2023 | 0.5390 | 0.5437 | 0.5150 | 0.5249 | 52,934 | -0.01(-0.96%) |
Jun 23, 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 77,658 | +0.01(+1.65%) |
Jun 22, 2023 | 0.5200 | 0.5483 | 0.5100 | 0.5214 | 44,403 | -0.02(-3.44%) |
Jun 21, 2023 | 0.5400 | 0.5499 | 0.5200 | 0.5400 | 68,113 | +0.00(+0.48%) |
Jun 20, 2023 | 0.5500 | 0.5669 | 0.5223 | 0.5374 | 139,318 | -0.00(-0.48%) |
Jun 16, 2023 | 0.5521 | 0.5730 | 0.5400 | 0.5400 | 136,370 | -0.02(-3.57%) |