Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.1925 | 0.1956 | 0.1617 | 0.1855 | 728,319 | -0.01(-6.55%) |
Oct 30, 2023 | 0.2500 | 0.2500 | 0.1897 | 0.1985 | 1,404,784 | -0.05(-21.54%) |
Oct 27, 2023 | 0.2780 | 0.2799 | 0.2500 | 0.2530 | 346,489 | -0.02(-8.33%) |
Oct 26, 2023 | 0.2800 | 0.2800 | 0.2633 | 0.2760 | 167,614 | -0.00(-0.50%) |
Oct 25, 2023 | 0.2833 | 0.2899 | 0.2705 | 0.2774 | 145,226 | -0.00(-1.00%) |
Oct 24, 2023 | 0.2800 | 0.2990 | 0.2800 | 0.2802 | 84,023 | -0.01(-4.89%) |
Oct 23, 2023 | 0.2906 | 0.2989 | 0.2804 | 0.2946 | 137,106 | +0.00(+0.55%) |
Oct 20, 2023 | 0.3000 | 0.3090 | 0.2930 | 0.2930 | 134,712 | +0.00(+0.00%) |
Oct 19, 2023 | 0.3133 | 0.3205 | 0.2804 | 0.2930 | 216,295 | -0.02(-6.48%) |
Oct 18, 2023 | 0.3300 | 0.3486 | 0.3050 | 0.3133 | 201,589 | -0.02(-5.06%) |
Oct 17, 2023 | 0.3100 | 0.3370 | 0.3050 | 0.3300 | 601,590 | +0.02(+8.16%) |
Oct 16, 2023 | 0.3200 | 0.3280 | 0.3000 | 0.3051 | 275,757 | -0.01(-3.14%) |
Oct 13, 2023 | 0.3400 | 0.3500 | 0.2723 | 0.3150 | 624,876 | -0.02(-4.55%) |
Oct 12, 2023 | 0.3100 | 0.3722 | 0.3000 | 0.3300 | 3,571,111 | +0.05(+18.24%) |
Oct 11, 2023 | 0.2723 | 0.2800 | 0.2710 | 0.2791 | 190,244 | +0.01(+3.33%) |
Oct 10, 2023 | 0.2700 | 0.2831 | 0.2700 | 0.2701 | 172,197 | -0.01(-2.14%) |
Oct 09, 2023 | 0.2705 | 0.2835 | 0.2700 | 0.2760 | 133,342 | +0.00(+0.00%) |
Oct 06, 2023 | 0.2800 | 0.2883 | 0.2701 | 0.2760 | 294,901 | -0.01(-2.51%) |
Oct 05, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2831 | 76,223 | -0.00(-1.53%) |
Oct 04, 2023 | 0.2800 | 0.2926 | 0.2750 | 0.2875 | 157,447 | +0.00(+1.23%) |
Oct 03, 2023 | 0.2905 | 0.2975 | 0.2764 | 0.2840 | 214,489 | -0.02(-5.02%) |
Oct 02, 2023 | 0.3000 | 0.3068 | 0.2860 | 0.2990 | 162,738 | +0.00(+0.00%) |
Sep 29, 2023 | 0.3100 | 0.3100 | 0.2901 | 0.2990 | 232,911 | +0.01(+3.10%) |
Sep 28, 2023 | 0.2986 | 0.3016 | 0.2840 | 0.2900 | 104,828 | +0.00(+0.00%) |
Sep 27, 2023 | 0.3138 | 0.3138 | 0.2840 | 0.2900 | 210,373 | -0.01(-3.01%) |
Sep 26, 2023 | 0.2830 | 0.3100 | 0.2830 | 0.2990 | 356,315 | +0.02(+6.33%) |
Sep 25, 2023 | 0.2801 | 0.2895 | 0.2811 | 0.2812 | 100,953 | -0.00(-1.37%) |
Sep 22, 2023 | 0.2885 | 0.2924 | 0.2801 | 0.2851 | 238,004 | +0.00(+1.03%) |
Sep 21, 2023 | 0.2957 | 0.2957 | 0.2800 | 0.2822 | 147,391 | -0.01(-3.78%) |
Sep 20, 2023 | 0.3000 | 0.3100 | 0.2929 | 0.2933 | 93,321 | -0.01(-2.23%) |
Sep 19, 2023 | 0.3049 | 0.3175 | 0.2908 | 0.3000 | 111,199 | -0.00(-0.33%) |
Sep 18, 2023 | 0.3244 | 0.3300 | 0.2906 | 0.3010 | 143,528 | -0.04(-11.47%) |
Sep 15, 2023 | 0.2990 | 0.3400 | 0.2845 | 0.3400 | 318,843 | +0.05(+15.25%) |
Sep 14, 2023 | 0.2830 | 0.2997 | 0.2811 | 0.2950 | 292,317 | +0.01(+4.42%) |
Sep 13, 2023 | 0.2781 | 0.2950 | 0.2780 | 0.2825 | 127,416 | -0.01(-2.25%) |
Sep 12, 2023 | 0.2800 | 0.2931 | 0.2788 | 0.2890 | 236,688 | +0.01(+2.05%) |
Sep 11, 2023 | 0.2940 | 0.3100 | 0.2800 | 0.2832 | 489,920 | -0.02(-6.57%) |
Sep 08, 2023 | 0.3145 | 0.3189 | 0.2929 | 0.3031 | 223,528 | -0.01(-2.00%) |
Sep 07, 2023 | 0.3200 | 0.3226 | 0.3003 | 0.3093 | 227,422 | -0.01(-4.54%) |
Sep 06, 2023 | 0.3420 | 0.3591 | 0.3031 | 0.3240 | 334,997 | -0.00(-0.55%) |
Sep 05, 2023 | 0.3465 | 0.3500 | 0.3220 | 0.3258 | 377,526 | -0.02(-5.73%) |
Sep 01, 2023 | 0.3620 | 0.3700 | 0.3450 | 0.3456 | 262,534 | -0.00(-1.23%) |
Aug 31, 2023 | 0.3500 | 0.3620 | 0.3400 | 0.3499 | 372,726 | +0.00(+1.42%) |
Aug 30, 2023 | 0.3470 | 0.3500 | 0.3320 | 0.3450 | 236,371 | +0.01(+3.82%) |
Aug 29, 2023 | 0.3400 | 0.3430 | 0.3205 | 0.3323 | 296,996 | -0.00(-0.66%) |
Aug 28, 2023 | 0.3410 | 0.3628 | 0.3301 | 0.3345 | 420,816 | -0.02(-5.96%) |
Aug 25, 2023 | 0.3610 | 0.3657 | 0.3448 | 0.3557 | 291,807 | -0.01(-3.60%) |
Aug 24, 2023 | 0.3980 | 0.4000 | 0.3400 | 0.3690 | 884,749 | -0.03(-7.77%) |
Aug 23, 2023 | 0.3825 | 0.4141 | 0.3700 | 0.4001 | 857,575 | +0.04(+10.46%) |
Aug 22, 2023 | 0.3780 | 0.4100 | 0.3621 | 0.3622 | 1,047,502 | -0.05(-12.30%) |
Aug 21, 2023 | 0.3700 | 0.4275 | 0.3500 | 0.4130 | 2,015,044 | +0.05(+13.31%) |
Aug 18, 2023 | 0.3450 | 0.3939 | 0.3450 | 0.3645 | 1,773,306 | +0.03(+10.45%) |
Aug 17, 2023 | 0.3300 | 0.4080 | 0.3200 | 0.3300 | 7,202,108 | +0.01(+1.91%) |
Aug 16, 2023 | 0.2950 | 0.3400 | 0.2901 | 0.3238 | 1,477,280 | +0.02(+8.01%) |
Aug 15, 2023 | 0.3200 | 0.3200 | 0.2900 | 0.2998 | 157,304 | +0.01(+2.57%) |
Aug 14, 2023 | 0.2910 | 0.3080 | 0.2900 | 0.2923 | 149,983 | -0.00(-1.38%) |
Aug 11, 2023 | 0.3045 | 0.3090 | 0.2880 | 0.2964 | 242,534 | -0.00(-1.20%) |
Aug 10, 2023 | 0.3000 | 0.3090 | 0.2982 | 0.3000 | 207,137 | -0.01(-2.91%) |
Aug 09, 2023 | 0.3150 | 0.3200 | 0.2968 | 0.3090 | 578,587 | +0.02(+6.37%) |
Aug 08, 2023 | 0.2950 | 0.3000 | 0.2841 | 0.2905 | 204,985 | -0.00(-1.53%) |
Aug 07, 2023 | 0.2956 | 0.3294 | 0.2912 | 0.2950 | 766,053 | +0.00(+0.27%) |
Aug 04, 2023 | 0.3000 | 0.3099 | 0.2910 | 0.2942 | 209,859 | -0.01(-1.93%) |
Aug 03, 2023 | 0.3130 | 0.3134 | 0.3000 | 0.3000 | 127,282 | -0.00(-0.03%) |
Aug 02, 2023 | 0.3156 | 0.3200 | 0.3001 | 0.3001 | 123,112 | -0.01(-3.50%) |