Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.4920 | 0.5086 | 0.4110 | 0.4110 | 336,405 | -0.09(-18.60%) |
Oct 30, 2023 | 0.5500 | 0.5600 | 0.4923 | 0.5049 | 179,729 | -0.05(-8.22%) |
Oct 27, 2023 | 0.5880 | 0.6259 | 0.5500 | 0.5501 | 236,165 | -0.06(-9.82%) |
Oct 26, 2023 | 0.6900 | 0.6890 | 0.6001 | 0.6100 | 178,485 | -0.07(-10.29%) |
Oct 25, 2023 | 0.7365 | 0.7600 | 0.6515 | 0.6800 | 668,334 | -0.02(-3.00%) |
Oct 24, 2023 | 0.7815 | 0.8015 | 0.6890 | 0.7010 | 155,122 | -0.06(-7.76%) |
Oct 23, 2023 | 0.7800 | 0.8390 | 0.7400 | 0.7600 | 161,232 | -0.04(-5.00%) |
Oct 20, 2023 | 0.8900 | 0.9140 | 0.7700 | 0.8000 | 248,692 | -0.09(-9.94%) |
Oct 19, 2023 | 1.020 | 1.050 | 0.8601 | 0.8883 | 346,423 | -0.11(-11.17%) |
Oct 18, 2023 | 1.250 | 1.325 | 0.9200 | 1.000 | 1,018,068 | -0.20(-16.67%) |
Oct 17, 2023 | 1.140 | 1.770 | 1.130 | 1.200 | 1,904,362 | -1.71(-58.76%) |
Oct 16, 2023 | 3.150 | 3.210 | 2.910 | 2.910 | 66,150 | -0.21(-6.73%) |
Oct 13, 2023 | 3.050 | 3.390 | 3.050 | 3.120 | 96,116 | +0.11(+3.65%) |
Oct 12, 2023 | 3.170 | 3.410 | 3.010 | 3.010 | 89,340 | -0.16(-5.05%) |
Oct 11, 2023 | 3.410 | 3.590 | 3.160 | 3.170 | 50,414 | -0.04(-1.25%) |
Oct 10, 2023 | 3.080 | 3.420 | 3.080 | 3.210 | 36,360 | +0.14(+4.56%) |
Oct 09, 2023 | 3.290 | 3.600 | 3.070 | 3.070 | 24,073 | -0.17(-5.25%) |
Oct 06, 2023 | 3.360 | 3.520 | 3.190 | 3.240 | 34,901 | -0.21(-6.09%) |
Oct 05, 2023 | 3.350 | 3.450 | 3.270 | 3.450 | 41,161 | +0.04(+1.17%) |
Oct 04, 2023 | 3.630 | 3.740 | 3.410 | 3.410 | 43,633 | -0.22(-6.06%) |
Oct 03, 2023 | 3.840 | 3.900 | 3.550 | 3.630 | 59,008 | -0.12(-3.20%) |
Oct 02, 2023 | 3.860 | 4.010 | 3.630 | 3.750 | 123,145 | -0.17(-4.34%) |
Sep 29, 2023 | 4.060 | 4.250 | 3.880 | 3.920 | 53,094 | -0.08(-2.00%) |
Sep 28, 2023 | 4.040 | 4.280 | 3.850 | 4.000 | 47,633 | -0.11(-2.68%) |
Sep 27, 2023 | 4.070 | 4.280 | 3.865 | 4.110 | 84,431 | +0.06(+1.48%) |
Sep 26, 2023 | 3.570 | 4.300 | 3.570 | 4.050 | 294,677 | +0.37(+10.05%) |
Sep 25, 2023 | 4.000 | 3.880 | 3.640 | 3.680 | 72,972 | -0.31(-7.77%) |
Sep 22, 2023 | 4.330 | 4.430 | 3.940 | 3.990 | 66,529 | -0.16(-3.86%) |
Sep 21, 2023 | 4.470 | 4.506 | 4.020 | 4.150 | 86,259 | -0.46(-9.88%) |
Sep 20, 2023 | 4.870 | 5.243 | 4.560 | 4.605 | 32,608 | -0.15(-3.26%) |
Sep 19, 2023 | 5.070 | 5.266 | 4.630 | 4.760 | 98,463 | -0.28(-5.56%) |
Sep 18, 2023 | 5.220 | 5.310 | 5.000 | 5.040 | 79,751 | -0.03(-0.59%) |
Sep 15, 2023 | 5.660 | 5.690 | 4.950 | 5.070 | 213,959 | -0.59(-10.42%) |
Sep 14, 2023 | 6.060 | 6.300 | 5.610 | 5.660 | 62,509 | -0.28(-4.71%) |
Sep 13, 2023 | 6.810 | 6.830 | 5.910 | 5.940 | 129,644 | -0.76(-11.34%) |
Sep 12, 2023 | 6.500 | 7.250 | 6.500 | 6.700 | 102,377 | +0.19(+2.92%) |
Sep 11, 2023 | 6.600 | 7.306 | 6.510 | 6.510 | 73,906 | -0.21(-3.12%) |
Sep 08, 2023 | 6.420 | 7.320 | 6.248 | 6.720 | 197,111 | +0.48(+7.69%) |
Sep 07, 2023 | 5.770 | 6.640 | 5.620 | 6.240 | 108,920 | +0.56(+9.86%) |
Sep 06, 2023 | 6.640 | 6.980 | 5.670 | 5.680 | 141,762 | -0.89(-13.55%) |
Sep 05, 2023 | 6.690 | 7.689 | 6.550 | 6.570 | 219,545 | -0.08(-1.20%) |
Sep 01, 2023 | 6.630 | 6.880 | 6.430 | 6.650 | 45,425 | +0.04(+0.61%) |
Aug 31, 2023 | 6.440 | 6.828 | 6.390 | 6.610 | 90,778 | +0.05(+0.76%) |
Aug 30, 2023 | 6.450 | 6.690 | 6.130 | 6.560 | 53,224 | -0.09(-1.35%) |
Aug 29, 2023 | 6.830 | 7.045 | 6.543 | 6.650 | 125,239 | -0.16(-2.35%) |
Aug 28, 2023 | 6.280 | 6.930 | 6.080 | 6.810 | 130,118 | +0.50(+7.92%) |
Aug 25, 2023 | 5.500 | 6.600 | 5.500 | 6.310 | 258,955 | +0.83(+15.15%) |
Aug 24, 2023 | 5.410 | 5.671 | 4.930 | 5.480 | 113,654 | -0.26(-4.53%) |
Aug 23, 2023 | 6.750 | 6.870 | 5.440 | 5.740 | 432,846 | -1.11(-16.20%) |
Aug 22, 2023 | 6.890 | 7.279 | 6.800 | 6.850 | 222,947 | -0.09(-1.30%) |
Aug 21, 2023 | 6.890 | 7.100 | 6.520 | 6.940 | 226,606 | -0.05(-0.72%) |
Aug 18, 2023 | 11.84 | 12.02 | 6.510 | 6.990 | 1,109,242 | -5.46(-43.86%) |
Aug 17, 2023 | 12.78 | 13.40 | 11.84 | 12.45 | 185,730 | -0.54(-4.16%) |
Aug 16, 2023 | 12.90 | 13.09 | 12.06 | 12.99 | 201,518 | -0.32(-2.40%) |
Aug 15, 2023 | 11.80 | 13.93 | 11.17 | 13.31 | 397,235 | +0.37(+2.86%) |
Aug 14, 2023 | 9.900 | 13.89 | 9.760 | 12.94 | 1,115,122 | +2.88(+28.63%) |
Aug 11, 2023 | 10.05 | 10.75 | 9.330 | 10.06 | 137,652 | +0.16(+1.62%) |
Aug 10, 2023 | 10.43 | 10.49 | 9.610 | 9.900 | 139,013 | +0.06(+0.61%) |
Aug 09, 2023 | 9.220 | 10.17 | 9.150 | 9.840 | 103,911 | +0.62(+6.67%) |
Aug 08, 2023 | 10.36 | 10.36 | 8.600 | 9.225 | 291,634 | -1.46(-13.70%) |
Aug 07, 2023 | 9.610 | 10.89 | 9.300 | 10.69 | 134,124 | +1.01(+10.43%) |
Aug 04, 2023 | 10.12 | 10.47 | 9.330 | 9.680 | 147,996 | -0.48(-4.72%) |
Aug 03, 2023 | 11.56 | 12.40 | 9.880 | 10.16 | 312,822 | -1.57(-13.38%) |
Aug 02, 2023 | 10.71 | 12.00 | 10.63 | 11.73 | 311,596 | +0.73(+6.64%) |