Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.110 | 2.190 | 1.740 | 2.000 | 19,770,484 | -0.88(-30.56%) |
Nov 29, 2023 | 3.010 | 3.280 | 2.450 | 2.880 | 95,789,192 | +0.60(+26.32%) |
Nov 28, 2023 | 1.180 | 2.790 | 1.160 | 2.280 | 152,596,880 | +1.28(+128.00%) |
Nov 27, 2023 | 0.7026 | 1.140 | 0.6660 | 1.000 | 192,151,776 | +0.68(+216.96%) |
Nov 24, 2023 | 0.3130 | 0.3280 | 0.3130 | 0.3155 | 79,710 | +0.00(+1.45%) |
Nov 22, 2023 | 0.3337 | 0.3398 | 0.3110 | 0.3110 | 87,065 | -0.01(-2.51%) |
Nov 21, 2023 | 0.3400 | 0.3497 | 0.3100 | 0.3190 | 94,767 | -0.02(-4.78%) |
Nov 20, 2023 | 0.3272 | 0.3730 | 0.3272 | 0.3350 | 263,539 | +0.00(+0.45%) |
Nov 17, 2023 | 0.3400 | 0.3500 | 0.3230 | 0.3335 | 183,966 | -0.00(-0.63%) |
Nov 16, 2023 | 0.3507 | 0.3515 | 0.3300 | 0.3356 | 60,439 | +0.00(+0.18%) |
Nov 15, 2023 | 0.3467 | 0.3540 | 0.3313 | 0.3350 | 158,721 | -0.00(-0.86%) |
Nov 14, 2023 | 0.3640 | 0.3750 | 0.3300 | 0.3379 | 589,865 | +0.03(+9.00%) |
Nov 13, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 314,285 | +0.00(+1.14%) |
Nov 10, 2023 | 0.3100 | 0.3200 | 0.3057 | 0.3065 | 238,328 | -0.01(-3.01%) |
Nov 09, 2023 | 0.3300 | 0.3300 | 0.3120 | 0.3160 | 292,153 | -0.01(-4.24%) |
Nov 08, 2023 | 0.3430 | 0.3430 | 0.3200 | 0.3300 | 309,781 | -0.02(-5.44%) |
Nov 07, 2023 | 0.3500 | 0.3650 | 0.3450 | 0.3490 | 351,397 | +0.00(+1.19%) |
Nov 06, 2023 | 0.3795 | 0.3891 | 0.3401 | 0.3449 | 463,917 | -0.03(-7.06%) |
Nov 03, 2023 | 0.4000 | 0.4090 | 0.3700 | 0.3711 | 465,829 | -0.03(-8.35%) |
Nov 02, 2023 | 0.4324 | 0.4450 | 0.3490 | 0.4049 | 700,290 | -0.02(-5.26%) |
Nov 01, 2023 | 0.4459 | 0.4500 | 0.4202 | 0.4274 | 214,236 | -0.02(-4.06%) |
Oct 31, 2023 | 0.4862 | 0.4862 | 0.4380 | 0.4455 | 369,218 | -0.04(-8.62%) |
Oct 30, 2023 | 0.4700 | 0.5101 | 0.4600 | 0.4875 | 290,079 | +0.01(+3.09%) |
Oct 27, 2023 | 0.4600 | 0.5000 | 0.4435 | 0.4729 | 858,832 | +0.03(+6.01%) |
Oct 26, 2023 | 0.4609 | 0.4641 | 0.4297 | 0.4461 | 516,049 | -0.02(-3.90%) |
Oct 25, 2023 | 0.4750 | 0.5300 | 0.3950 | 0.4642 | 999,058 | -0.05(-9.62%) |
Oct 24, 2023 | 0.5695 | 0.6060 | 0.5103 | 0.5136 | 1,232,863 | -0.08(-12.80%) |
Oct 23, 2023 | 0.4933 | 0.6480 | 0.4520 | 0.5890 | 3,172,977 | +0.08(+16.63%) |
Oct 20, 2023 | 0.4409 | 0.7500 | 0.4250 | 0.5050 | 12,261,450 | +0.07(+15.09%) |
Oct 19, 2023 | 0.5074 | 0.5335 | 0.4120 | 0.4388 | 1,388,921 | -0.11(-20.38%) |
Oct 18, 2023 | 0.5701 | 0.5790 | 0.5000 | 0.5511 | 2,778,474 | -0.03(-4.54%) |
Oct 17, 2023 | 0.3700 | 0.7850 | 0.3650 | 0.5773 | 23,868,898 | +0.15(+34.10%) |
Oct 16, 2023 | 0.4400 | 0.4500 | 0.3424 | 0.4305 | 16,834,496 | +0.11(+34.53%) |
Oct 13, 2023 | 0.5250 | 0.5408 | 0.2570 | 0.3200 | 16,916,240 | -0.05(-13.98%) |
Oct 12, 2023 | 0.3580 | 0.5071 | 0.3500 | 0.3720 | 2,580,813 | +0.00(+0.54%) |
Oct 11, 2023 | 0.3500 | 0.3789 | 0.3200 | 0.3700 | 1,064,391 | +0.02(+5.71%) |
Oct 10, 2023 | 0.3634 | 0.4053 | 0.3499 | 0.3500 | 1,104,321 | -0.01(-2.75%) |
Oct 09, 2023 | 0.3700 | 0.3700 | 0.3388 | 0.3599 | 241,632 | -0.01(-2.25%) |
Oct 06, 2023 | 0.3872 | 0.3976 | 0.3550 | 0.3682 | 292,329 | -0.03(-7.39%) |
Oct 05, 2023 | 0.3800 | 0.3993 | 0.3500 | 0.3976 | 496,969 | +0.00(+0.91%) |
Oct 04, 2023 | 0.3800 | 0.4098 | 0.3330 | 0.3940 | 1,031,882 | +0.01(+2.60%) |
Oct 03, 2023 | 0.5164 | 0.5400 | 0.3738 | 0.3840 | 8,837,833 | -0.07(-14.86%) |
Oct 02, 2023 | 0.4980 | 0.5199 | 0.4501 | 0.4510 | 275,369 | -0.06(-11.57%) |
Sep 29, 2023 | 0.5650 | 0.5700 | 0.5010 | 0.5100 | 345,688 | -0.07(-12.82%) |
Sep 28, 2023 | 0.6400 | 0.6500 | 0.5698 | 0.5850 | 195,613 | -0.04(-6.10%) |
Sep 27, 2023 | 0.6675 | 0.6678 | 0.6200 | 0.6230 | 50,374 | -0.03(-3.86%) |
Sep 26, 2023 | 0.6437 | 0.6680 | 0.6401 | 0.6480 | 69,183 | +0.00(+0.25%) |
Sep 25, 2023 | 0.6700 | 0.6805 | 0.6410 | 0.6464 | 329,356 | -0.08(-11.11%) |
Sep 22, 2023 | 0.7697 | 0.7697 | 0.7010 | 0.7272 | 126,769 | -0.03(-4.44%) |
Sep 21, 2023 | 0.7670 | 0.7975 | 0.7602 | 0.7610 | 80,217 | -0.04(-5.23%) |
Sep 20, 2023 | 0.7885 | 0.8098 | 0.7550 | 0.8030 | 321,592 | +0.00(+0.35%) |
Sep 19, 2023 | 0.7700 | 0.8700 | 0.7600 | 0.8002 | 734,557 | -0.01(-1.33%) |
Sep 18, 2023 | 0.9700 | 1.020 | 0.7800 | 0.8110 | 10,117,936 | -0.04(-4.59%) |
Sep 15, 2023 | 0.8400 | 0.8597 | 0.8000 | 0.8500 | 52,197 | +0.01(+1.44%) |
Sep 14, 2023 | 0.8219 | 0.8379 | 0.8070 | 0.8379 | 11,347 | +0.03(+3.47%) |
Sep 13, 2023 | 0.8498 | 0.8498 | 0.7900 | 0.8098 | 147,513 | -0.05(-5.29%) |
Sep 12, 2023 | 0.8598 | 0.8598 | 0.8200 | 0.8550 | 46,710 | +0.02(+1.83%) |
Sep 11, 2023 | 0.8300 | 0.8598 | 0.8302 | 0.8396 | 18,056 | -0.02(-2.37%) |
Sep 08, 2023 | 0.8600 | 0.8800 | 0.8313 | 0.8600 | 23,645 | +0.00(+0.00%) |
Sep 07, 2023 | 0.8698 | 0.8728 | 0.8502 | 0.8600 | 8,753 | -0.01(-1.56%) |
Sep 06, 2023 | 0.8760 | 0.8900 | 0.8481 | 0.8736 | 18,934 | -0.02(-1.84%) |
Sep 05, 2023 | 0.8920 | 0.8920 | 0.8400 | 0.8900 | 68,409 | +0.01(+1.25%) |