Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.1839 | 0.1900 | 0.1779 | 0.1857 | 2,184,355 | +0.00(+1.59%) |
Oct 30, 2023 | 0.2048 | 0.2055 | 0.1683 | 0.1828 | 7,075,047 | -0.02(-11.69%) |
Oct 27, 2023 | 0.2100 | 0.2180 | 0.2049 | 0.2070 | 3,042,011 | -0.00(-1.99%) |
Oct 26, 2023 | 0.2080 | 0.2150 | 0.2000 | 0.2112 | 3,551,276 | -0.00(-1.86%) |
Oct 25, 2023 | 0.1960 | 0.2210 | 0.1960 | 0.2152 | 4,872,080 | +0.02(+9.80%) |
Oct 24, 2023 | 0.2097 | 0.2110 | 0.1900 | 0.1960 | 4,830,223 | -0.01(-5.59%) |
Oct 23, 2023 | 0.2100 | 0.2210 | 0.2031 | 0.2076 | 6,471,012 | +0.01(+5.22%) |
Oct 20, 2023 | 0.1880 | 0.2064 | 0.1850 | 0.1973 | 5,507,864 | +0.01(+5.56%) |
Oct 19, 2023 | 0.1843 | 0.1940 | 0.1766 | 0.1869 | 3,371,715 | +0.00(+2.35%) |
Oct 18, 2023 | 0.1950 | 0.1967 | 0.1754 | 0.1826 | 3,395,950 | -0.01(-6.36%) |
Oct 17, 2023 | 0.1800 | 0.2062 | 0.1765 | 0.1950 | 9,895,012 | +0.02(+8.33%) |
Oct 16, 2023 | 0.1803 | 0.1850 | 0.1733 | 0.1800 | 2,472,207 | -0.00(-1.75%) |
Oct 13, 2023 | 0.1818 | 0.1894 | 0.1667 | 0.1832 | 4,181,779 | -0.00(-0.97%) |
Oct 12, 2023 | 0.2000 | 0.2020 | 0.1850 | 0.1850 | 2,741,553 | -0.02(-7.91%) |
Oct 11, 2023 | 0.1897 | 0.2020 | 0.1885 | 0.2009 | 3,836,077 | +0.01(+7.03%) |
Oct 10, 2023 | 0.1800 | 0.1899 | 0.1813 | 0.1877 | 1,895,667 | +0.00(+0.16%) |
Oct 09, 2023 | 0.1908 | 0.1919 | 0.1786 | 0.1874 | 3,474,824 | -0.00(-0.85%) |
Oct 06, 2023 | 0.1894 | 0.1915 | 0.1832 | 0.1890 | 2,389,056 | +0.00(+1.45%) |
Oct 05, 2023 | 0.1840 | 0.1932 | 0.1755 | 0.1863 | 3,256,355 | +0.00(+2.36%) |
Oct 04, 2023 | 0.1972 | 0.1979 | 0.1790 | 0.1820 | 3,346,667 | -0.02(-7.66%) |
Oct 03, 2023 | 0.1900 | 0.2048 | 0.1890 | 0.1971 | 6,431,972 | +0.00(+1.86%) |
Oct 02, 2023 | 0.1900 | 0.1988 | 0.1850 | 0.1935 | 5,649,642 | +0.01(+5.16%) |
Sep 29, 2023 | 0.1800 | 0.1959 | 0.1741 | 0.1840 | 5,455,544 | +0.01(+3.78%) |
Sep 28, 2023 | 0.2016 | 0.2030 | 0.1600 | 0.1773 | 13,354,125 | -0.02(-12.27%) |
Sep 27, 2023 | 0.1825 | 0.2070 | 0.1807 | 0.2021 | 23,924,836 | +0.02(+13.54%) |
Sep 26, 2023 | 0.1600 | 0.1840 | 0.1600 | 0.1780 | 15,548,552 | +0.02(+11.25%) |
Sep 25, 2023 | 0.1660 | 0.1600 | 0.1550 | 0.1600 | 13,889,501 | -0.00(-1.78%) |
Sep 22, 2023 | 0.1848 | 0.1949 | 0.1523 | 0.1629 | 26,036,696 | -0.03(-14.26%) |
Sep 21, 2023 | 0.2331 | 0.2399 | 0.1850 | 0.1900 | 33,692,744 | -0.12(-37.73%) |
Sep 20, 2023 | 0.2915 | 0.3250 | 0.2311 | 0.3051 | 54,968,576 | -0.69(-69.49%) |
Sep 19, 2023 | 0.8600 | 1.010 | 0.8350 | 1.000 | 2,458,538 | +0.17(+19.76%) |
Sep 18, 2023 | 0.9410 | 0.9410 | 0.8226 | 0.8350 | 973,260 | -0.09(-9.41%) |
Sep 15, 2023 | 0.9450 | 0.9612 | 0.9217 | 0.9217 | 514,692 | -0.02(-1.74%) |
Sep 14, 2023 | 0.9400 | 0.9800 | 0.9380 | 0.9380 | 589,184 | +0.01(+0.95%) |
Sep 13, 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9292 | 422,038 | -0.02(-2.19%) |
Sep 12, 2023 | 1.020 | 1.060 | 0.9200 | 0.9500 | 906,026 | -0.06(-5.94%) |
Sep 11, 2023 | 1.030 | 1.050 | 1.000 | 1.010 | 1,049,014 | -0.01(-0.98%) |
Sep 08, 2023 | 1.000 | 1.020 | 0.9700 | 1.020 | 642,306 | +0.05(+5.43%) |
Sep 07, 2023 | 0.9570 | 0.9900 | 0.9117 | 0.9675 | 709,594 | -0.00(-0.48%) |
Sep 06, 2023 | 1.050 | 1.055 | 0.9661 | 0.9722 | 1,082,374 | -0.06(-5.61%) |
Sep 05, 2023 | 1.080 | 1.110 | 1.020 | 1.030 | 488,344 | -0.06(-5.50%) |
Sep 01, 2023 | 1.130 | 1.140 | 1.060 | 1.090 | 645,596 | +0.00(+0.00%) |
Aug 31, 2023 | 1.090 | 1.215 | 1.080 | 1.090 | 1,078,273 | +0.01(+0.93%) |
Aug 30, 2023 | 1.070 | 1.100 | 1.060 | 1.080 | 411,554 | +0.03(+2.86%) |
Aug 29, 2023 | 1.090 | 1.116 | 1.040 | 1.050 | 599,498 | -0.04(-3.67%) |
Aug 28, 2023 | 1.090 | 1.119 | 1.070 | 1.090 | 403,628 | +0.00(+0.00%) |
Aug 25, 2023 | 1.090 | 1.110 | 1.040 | 1.090 | 750,354 | +0.02(+1.87%) |
Aug 24, 2023 | 1.070 | 1.100 | 1.010 | 1.070 | 910,685 | -0.01(-0.93%) |
Aug 23, 2023 | 1.100 | 1.130 | 1.060 | 1.080 | 827,973 | -0.03(-2.70%) |
Aug 22, 2023 | 1.220 | 1.220 | 1.100 | 1.110 | 876,853 | -0.11(-9.02%) |
Aug 21, 2023 | 1.150 | 1.250 | 1.130 | 1.220 | 1,073,555 | +0.10(+8.93%) |
Aug 18, 2023 | 1.170 | 1.200 | 1.110 | 1.120 | 1,149,450 | -0.06(-5.08%) |
Aug 17, 2023 | 1.200 | 1.240 | 1.155 | 1.180 | 1,151,153 | +0.01(+0.85%) |
Aug 16, 2023 | 1.210 | 1.230 | 1.040 | 1.170 | 1,988,185 | +0.00(+0.00%) |
Aug 15, 2023 | 1.300 | 1.340 | 1.150 | 1.170 | 2,175,339 | -0.16(-12.03%) |
Aug 14, 2023 | 1.400 | 1.400 | 1.210 | 1.330 | 1,403,766 | -0.11(-7.64%) |
Aug 11, 2023 | 1.470 | 1.485 | 1.380 | 1.440 | 963,856 | -0.04(-2.70%) |
Aug 10, 2023 | 1.500 | 1.520 | 1.440 | 1.480 | 657,690 | -0.02(-1.33%) |
Aug 09, 2023 | 1.520 | 1.540 | 1.410 | 1.500 | 1,000,617 | -0.03(-1.96%) |
Aug 08, 2023 | 1.530 | 1.560 | 1.495 | 1.530 | 549,944 | -0.01(-0.65%) |
Aug 07, 2023 | 1.540 | 1.590 | 1.460 | 1.540 | 849,016 | -0.03(-1.91%) |
Aug 04, 2023 | 1.600 | 1.610 | 1.470 | 1.570 | 753,469 | +0.00(+0.00%) |
Aug 03, 2023 | 1.560 | 1.660 | 1.520 | 1.570 | 751,867 | +0.01(+0.64%) |
Aug 02, 2023 | 1.580 | 1.580 | 1.460 | 1.560 | 804,457 | -0.02(-1.27%) |