Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 01, 2023 | 0.1912 | 0 | -0.04(-16.83%) | |||
Aug 31, 2023 | 0.2207 | 0.2650 | 0.1957 | 0.2299 | 424,760 | +0.00(+1.05%) |
Aug 30, 2023 | 0.2035 | 0.2275 | 0.1864 | 0.2275 | 452,994 | +0.02(+8.33%) |
Aug 29, 2023 | 0.2117 | 0.2249 | 0.2100 | 0.2100 | 177,000 | -0.01(-6.00%) |
Aug 28, 2023 | 0.2275 | 0.2275 | 0.2110 | 0.2234 | 15,144 | -0.00(-1.76%) |
Aug 25, 2023 | 0.2300 | 0.2300 | 0.2097 | 0.2274 | 35,281 | +0.00(+1.52%) |
Aug 24, 2023 | 0.2350 | 0.2350 | 0.2120 | 0.2240 | 61,070 | -0.01(-4.64%) |
Aug 23, 2023 | 0.2310 | 0.2510 | 0.2250 | 0.2349 | 63,739 | +0.00(+0.00%) |
Aug 22, 2023 | 0.2087 | 0.2350 | 0.2000 | 0.2349 | 428,358 | +0.02(+10.28%) |
Aug 21, 2023 | 0.2050 | 0.2200 | 0.2050 | 0.2130 | 41,276 | +0.01(+6.50%) |
Aug 18, 2023 | 0.2105 | 0.2105 | 0.1982 | 0.2000 | 138,190 | -0.00(-0.15%) |
Aug 17, 2023 | 0.2002 | 0.2300 | 0.2000 | 0.2003 | 88,433 | +0.00(+0.05%) |
Aug 16, 2023 | 0.2360 | 0.2400 | 0.1874 | 0.2002 | 718,430 | -0.04(-15.17%) |
Aug 15, 2023 | 0.2450 | 0.2499 | 0.2202 | 0.2360 | 21,458 | -0.01(-5.71%) |
Aug 14, 2023 | 0.2300 | 0.2650 | 0.2330 | 0.2503 | 87,753 | -0.02(-6.43%) |
Aug 11, 2023 | 0.2650 | 0.2675 | 0.2450 | 0.2675 | 52,839 | +0.00(+0.64%) |
Aug 10, 2023 | 0.2501 | 0.2700 | 0.2501 | 0.2658 | 455,684 | +0.01(+2.23%) |
Aug 09, 2023 | 0.2750 | 0.2823 | 0.2581 | 0.2600 | 233,725 | -0.02(-7.93%) |
Aug 08, 2023 | 0.2800 | 0.3550 | 0.2703 | 0.2824 | 849,866 | +0.00(+0.50%) |
Aug 07, 2023 | 0.3040 | 0.3040 | 0.2800 | 0.2810 | 38,156 | -0.01(-2.36%) |
Aug 04, 2023 | 0.2860 | 0.3028 | 0.2800 | 0.2878 | 79,483 | -0.01(-2.34%) |
Aug 03, 2023 | 0.3197 | 0.3197 | 0.2947 | 0.2947 | 24,270 | -0.01(-1.86%) |
Aug 02, 2023 | 0.3300 | 0.3300 | 0.2950 | 0.3003 | 25,837 | -0.02(-6.65%) |
Aug 01, 2023 | 0.3190 | 0.3323 | 0.3102 | 0.3217 | 83,337 | +0.02(+6.77%) |
Jul 31, 2023 | 0.3199 | 0.3200 | 0.3000 | 0.3013 | 86,491 | +0.00(+0.43%) |
Jul 28, 2023 | 0.2845 | 0.3246 | 0.2800 | 0.3000 | 142,897 | +0.01(+4.20%) |
Jul 27, 2023 | 0.3102 | 0.3348 | 0.2800 | 0.2879 | 221,204 | -0.02(-7.72%) |
Jul 26, 2023 | 0.3356 | 0.3356 | 0.3000 | 0.3120 | 179,963 | -0.05(-13.33%) |
Jul 25, 2023 | 0.3455 | 0.3600 | 0.3350 | 0.3600 | 51,333 | +0.02(+5.94%) |
Jul 24, 2023 | 0.3673 | 0.3673 | 0.3300 | 0.3398 | 103,087 | -0.01(-3.03%) |
Jul 21, 2023 | 0.3647 | 0.3647 | 0.3400 | 0.3504 | 41,128 | -0.01(-2.67%) |
Jul 20, 2023 | 0.3894 | 0.3894 | 0.3600 | 0.3600 | 50,905 | -0.01(-2.04%) |
Jul 19, 2023 | 0.3950 | 0.4099 | 0.3646 | 0.3675 | 129,312 | -0.03(-8.13%) |
Jul 18, 2023 | 0.4400 | 0.4399 | 0.3600 | 0.4000 | 146,198 | +0.01(+2.56%) |
Jul 17, 2023 | 0.3910 | 0.4145 | 0.3705 | 0.3900 | 148,357 | -0.02(-4.88%) |
Jul 14, 2023 | 0.4100 | 0.4200 | 0.3900 | 0.4100 | 160,870 | +0.01(+2.24%) |
Jul 13, 2023 | 0.4000 | 0.4350 | 0.4000 | 0.4010 | 52,139 | +0.00(+0.50%) |
Jul 12, 2023 | 0.4100 | 0.4399 | 0.3662 | 0.3990 | 43,411 | -0.00(-0.77%) |
Jul 11, 2023 | 0.4200 | 0.4853 | 0.4011 | 0.4021 | 170,056 | -0.01(-1.93%) |
Jul 10, 2023 | 0.4010 | 0.4499 | 0.3249 | 0.4100 | 119,082 | +0.00(+0.00%) |
Jul 07, 2023 | 0.4450 | 0.4475 | 0.4100 | 0.4100 | 10,535 | -0.05(-10.85%) |
Jul 06, 2023 | 0.4600 | 0.4600 | 0.4200 | 0.4599 | 29,801 | +0.00(+1.08%) |
Jul 05, 2023 | 0.4377 | 0.4550 | 0.4300 | 0.4550 | 24,404 | +0.00(+0.55%) |
Jul 03, 2023 | 0.4599 | 0.4600 | 0.4400 | 0.4525 | 3,084 | +0.01(+1.69%) |
Jun 30, 2023 | 0.4400 | 0.4600 | 0.4300 | 0.4450 | 11,739 | -0.01(-1.11%) |
Jun 29, 2023 | 0.4444 | 0.4510 | 0.3900 | 0.4500 | 115,816 | +0.01(+2.25%) |
Jun 28, 2023 | 0.4704 | 0.4704 | 0.4287 | 0.4401 | 91,034 | -0.04(-9.26%) |
Jun 27, 2023 | 0.4900 | 0.5000 | 0.4200 | 0.4850 | 484,266 | +0.03(+5.80%) |
Jun 26, 2023 | 0.4508 | 0.4998 | 0.4400 | 0.4584 | 248,545 | -0.02(-4.50%) |
Jun 23, 2023 | 0.5000 | 0.5000 | 0.4584 | 0.4800 | 84,118 | -0.02(-4.00%) |
Jun 22, 2023 | 0.4426 | 0.5002 | 0.4300 | 0.5000 | 139,497 | +0.01(+2.90%) |
Jun 21, 2023 | 0.4509 | 0.5000 | 0.4250 | 0.4859 | 241,338 | -0.00(-0.67%) |
Jun 20, 2023 | 0.5296 | 0.5296 | 0.4616 | 0.4892 | 113,090 | -0.03(-5.92%) |
Jun 16, 2023 | 0.4900 | 0.5446 | 0.4501 | 0.5200 | 227,667 | +0.00(+0.00%) |