Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2023 | 0 | +0.00(+0.00%) | ||||
Jul 24, 2023 | 0.1305 | 0.1370 | 0.1242 | 0.1252 | 1,669,823 | -0.01(-10.57%) |
Jul 21, 2023 | 0.1500 | 0.1568 | 0.1220 | 0.1400 | 3,003,129 | -0.02(-13.58%) |
Jul 20, 2023 | 0.1698 | 0.1745 | 0.1549 | 0.1620 | 3,641,792 | -0.01(-8.47%) |
Jul 19, 2023 | 0.1700 | 0.1939 | 0.1600 | 0.1770 | 12,161,371 | +0.01(+5.11%) |
Jul 18, 2023 | 0.1572 | 0.1740 | 0.1500 | 0.1684 | 6,865,900 | -0.01(-6.44%) |
Jul 17, 2023 | 0.2253 | 0.2300 | 0.1500 | 0.1800 | 14,834,350 | -0.43(-70.54%) |
Jul 14, 2023 | 0.5813 | 0.6230 | 0.5608 | 0.6110 | 402,928 | +0.05(+8.78%) |
Jul 13, 2023 | 0.5540 | 0.5950 | 0.5500 | 0.5617 | 378,343 | +0.03(+4.79%) |
Jul 12, 2023 | 0.6252 | 0.6252 | 0.5320 | 0.5360 | 388,572 | -0.03(-6.03%) |
Jul 11, 2023 | 0.6100 | 0.6210 | 0.5600 | 0.5704 | 399,370 | +0.00(+0.00%) |
Jul 10, 2023 | 0.5070 | 0.6000 | 0.4842 | 0.5704 | 1,150,678 | +0.10(+21.39%) |
Jul 07, 2023 | 0.4570 | 0.4779 | 0.4500 | 0.4699 | 183,839 | +0.01(+2.15%) |
Jul 06, 2023 | 0.5000 | 0.5000 | 0.4515 | 0.4600 | 240,693 | -0.02(-4.17%) |
Jul 05, 2023 | 0.4841 | 0.5078 | 0.4675 | 0.4800 | 366,263 | -0.00(-0.85%) |
Jul 03, 2023 | 0.4400 | 0.4850 | 0.4351 | 0.4841 | 183,810 | +0.05(+12.58%) |
Jun 30, 2023 | 0.4680 | 0.4879 | 0.4300 | 0.4300 | 674,935 | -0.04(-8.12%) |
Jun 29, 2023 | 0.5086 | 0.5200 | 0.4500 | 0.4680 | 860,814 | +0.01(+2.05%) |
Jun 28, 2023 | 0.4100 | 0.4900 | 0.4064 | 0.4586 | 790,100 | +0.05(+12.35%) |
Jun 27, 2023 | 0.4082 | 0.4200 | 0.4000 | 0.4082 | 651,918 | -0.01(-2.11%) |
Jun 26, 2023 | 0.4300 | 0.4779 | 0.3600 | 0.4170 | 1,689,914 | -0.00(-0.71%) |
Jun 23, 2023 | 0.5200 | 0.5300 | 0.4200 | 0.4200 | 1,780,880 | -0.10(-19.23%) |
Jun 22, 2023 | 0.5600 | 0.5893 | 0.5180 | 0.5200 | 443,767 | -0.03(-4.95%) |
Jun 21, 2023 | 0.7100 | 0.7100 | 0.5277 | 0.5471 | 1,875,181 | -0.14(-20.71%) |
Jun 20, 2023 | 0.7500 | 0.7700 | 0.6700 | 0.6900 | 513,175 | -0.04(-5.48%) |
Jun 16, 2023 | 0.7800 | 0.8149 | 0.6900 | 0.7300 | 442,095 | -0.04(-5.44%) |
Jun 15, 2023 | 0.8199 | 0.8700 | 0.7700 | 0.7720 | 573,008 | -0.34(-30.45%) |
May 08, 2023 | 1.130 | 1.180 | 1.070 | 1.110 | 92,950 | -0.03(-2.63%) |
May 05, 2023 | 1.110 | 1.215 | 1.110 | 1.140 | 132,203 | +0.01(+0.88%) |
May 04, 2023 | 1.150 | 1.160 | 1.120 | 1.130 | 39,426 | +0.00(+0.00%) |
May 03, 2023 | 1.180 | 1.190 | 1.120 | 1.130 | 96,593 | -0.04(-3.42%) |
May 02, 2023 | 1.200 | 1.210 | 1.150 | 1.170 | 70,886 | -0.03(-2.50%) |
May 01, 2023 | 1.240 | 1.240 | 1.150 | 1.200 | 109,498 | -0.04(-3.23%) |
Apr 28, 2023 | 1.180 | 1.280 | 1.180 | 1.240 | 54,246 | +0.01(+0.81%) |
Apr 27, 2023 | 1.220 | 1.270 | 1.190 | 1.230 | 76,924 | -0.01(-0.81%) |
Apr 26, 2023 | 1.260 | 1.298 | 1.240 | 1.240 | 74,246 | -0.04(-3.13%) |
Apr 25, 2023 | 1.310 | 1.350 | 1.230 | 1.280 | 102,214 | -0.03(-2.29%) |
Apr 24, 2023 | 1.360 | 1.360 | 1.300 | 1.310 | 42,802 | -0.05(-3.68%) |
Apr 21, 2023 | 1.340 | 1.360 | 1.280 | 1.360 | 26,518 | +0.03(+2.26%) |
Apr 20, 2023 | 1.310 | 1.350 | 1.270 | 1.330 | 61,765 | -0.01(-0.75%) |
Apr 19, 2023 | 1.380 | 1.380 | 1.290 | 1.340 | 46,049 | -0.02(-1.47%) |
Apr 18, 2023 | 1.320 | 1.380 | 1.260 | 1.360 | 88,823 | +0.06(+4.62%) |
Apr 17, 2023 | 1.280 | 1.318 | 1.230 | 1.300 | 84,074 | +0.07(+5.69%) |
Apr 14, 2023 | 1.260 | 1.300 | 1.230 | 1.230 | 111,017 | -0.09(-6.82%) |
Apr 13, 2023 | 1.270 | 1.320 | 1.250 | 1.320 | 84,002 | +0.05(+3.94%) |
Apr 12, 2023 | 1.300 | 1.330 | 1.230 | 1.270 | 67,342 | -0.04(-3.05%) |
Apr 11, 2023 | 1.280 | 1.320 | 1.250 | 1.310 | 78,163 | +0.01(+0.77%) |
Apr 10, 2023 | 1.300 | 1.310 | 1.220 | 1.300 | 85,253 | +0.05(+4.00%) |
Apr 06, 2023 | 1.230 | 1.289 | 1.230 | 1.250 | 71,323 | +0.01(+0.81%) |
Apr 05, 2023 | 1.350 | 1.360 | 1.210 | 1.240 | 229,072 | -0.11(-8.15%) |
Apr 04, 2023 | 1.400 | 1.430 | 1.320 | 1.350 | 198,141 | -0.05(-3.57%) |
Apr 03, 2023 | 1.350 | 1.420 | 1.300 | 1.400 | 237,318 | +0.10(+7.69%) |
Mar 31, 2023 | 1.250 | 1.540 | 1.250 | 1.300 | 793,052 | +0.10(+8.33%) |
Mar 30, 2023 | 1.190 | 1.280 | 1.165 | 1.200 | 176,381 | +0.09(+8.11%) |
Mar 29, 2023 | 1.160 | 1.170 | 1.110 | 1.110 | 98,049 | -0.02(-1.77%) |
Mar 28, 2023 | 1.200 | 1.200 | 1.100 | 1.130 | 61,607 | -0.07(-5.83%) |
Mar 27, 2023 | 1.180 | 1.220 | 1.180 | 1.200 | 73,844 | +0.03(+2.56%) |
Mar 24, 2023 | 1.150 | 1.190 | 1.132 | 1.170 | 74,333 | +0.02(+1.74%) |
Mar 23, 2023 | 1.250 | 1.250 | 1.150 | 1.150 | 80,344 | -0.09(-7.26%) |
Mar 22, 2023 | 1.190 | 1.240 | 1.150 | 1.240 | 97,239 | +0.05(+4.64%) |
Mar 21, 2023 | 1.090 | 1.190 | 1.050 | 1.185 | 102,777 | +0.14(+12.86%) |
Mar 20, 2023 | 1.070 | 1.130 | 0.9900 | 1.050 | 148,988 | -0.02(-1.87%) |
Mar 17, 2023 | 1.130 | 1.140 | 1.050 | 1.070 | 179,360 | -0.06(-5.31%) |
Mar 16, 2023 | 1.150 | 1.180 | 1.120 | 1.130 | 83,098 | -0.03(-2.59%) |
Mar 15, 2023 | 1.170 | 1.180 | 1.080 | 1.160 | 107,175 | -0.01(-0.85%) |
Mar 14, 2023 | 1.120 | 1.210 | 1.090 | 1.170 | 340,484 | -0.02(-1.68%) |
Mar 13, 2023 | 1.220 | 1.240 | 1.180 | 1.190 | 149,049 | -0.10(-7.75%) |
Mar 10, 2023 | 1.350 | 1.393 | 1.230 | 1.290 | 152,076 | -0.06(-4.44%) |
Mar 09, 2023 | 1.340 | 1.400 | 1.320 | 1.350 | 175,819 | +0.00(+0.00%) |
Mar 08, 2023 | 1.410 | 1.410 | 1.320 | 1.350 | 113,395 | +0.00(+0.00%) |
Mar 07, 2023 | 1.390 | 1.410 | 1.260 | 1.350 | 220,779 | +0.03(+2.27%) |
Mar 06, 2023 | 1.420 | 1.420 | 1.300 | 1.320 | 159,766 | -0.10(-7.04%) |
Mar 03, 2023 | 1.400 | 1.420 | 1.370 | 1.420 | 41,628 | +0.04(+2.90%) |
Mar 02, 2023 | 1.390 | 1.420 | 1.380 | 1.380 | 30,796 | -0.03(-2.13%) |
Mar 01, 2023 | 1.400 | 1.440 | 1.370 | 1.410 | 103,152 | -0.01(-0.70%) |
Feb 28, 2023 | 1.430 | 1.500 | 1.400 | 1.420 | 88,525 | -0.02(-1.39%) |
Feb 27, 2023 | 1.370 | 1.477 | 1.320 | 1.440 | 102,339 | +0.08(+5.88%) |
Feb 24, 2023 | 1.350 | 1.380 | 1.310 | 1.360 | 83,166 | -0.01(-0.73%) |
Feb 23, 2023 | 1.450 | 1.490 | 1.350 | 1.370 | 101,702 | -0.05(-3.52%) |
Feb 22, 2023 | 1.450 | 1.512 | 1.410 | 1.420 | 75,632 | -0.03(-2.07%) |
Feb 21, 2023 | 1.470 | 1.500 | 1.380 | 1.450 | 72,066 | -0.05(-3.33%) |
Feb 17, 2023 | 1.460 | 1.520 | 1.445 | 1.500 | 40,510 | +0.01(+0.67%) |
Feb 16, 2023 | 1.460 | 1.530 | 1.451 | 1.490 | 70,927 | +0.02(+1.36%) |
Feb 15, 2023 | 1.500 | 1.527 | 1.350 | 1.470 | 127,886 | -0.03(-2.01%) |
Feb 14, 2023 | 1.410 | 1.550 | 1.400 | 1.500 | 129,251 | +0.09(+6.39%) |
Feb 13, 2023 | 1.530 | 1.530 | 1.370 | 1.410 | 229,138 | -0.13(-8.44%) |
Feb 10, 2023 | 1.550 | 1.620 | 1.440 | 1.540 | 186,315 | -0.04(-2.53%) |
Feb 09, 2023 | 1.720 | 1.756 | 1.510 | 1.580 | 157,428 | -0.10(-5.95%) |
Feb 08, 2023 | 1.710 | 1.780 | 1.640 | 1.680 | 85,984 | -0.03(-1.75%) |
Feb 07, 2023 | 1.610 | 1.760 | 1.590 | 1.710 | 144,622 | +0.07(+4.27%) |
Feb 06, 2023 | 1.610 | 1.690 | 1.590 | 1.640 | 122,698 | -0.02(-1.20%) |
Feb 03, 2023 | 1.670 | 1.720 | 1.540 | 1.660 | 87,727 | -0.03(-1.78%) |
Feb 02, 2023 | 1.640 | 1.750 | 1.620 | 1.690 | 191,697 | +0.06(+3.68%) |