Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 02, 2023 | 0.1545 | 0.1850 | 0.1400 | 0.1611 | 57,972,448 | -0.25(-61.18%) |
Sep 29, 2023 | 0.4550 | 0.4550 | 0.4120 | 0.4150 | 5,391,347 | -0.03(-6.64%) |
Sep 28, 2023 | 0.4120 | 0.4600 | 0.4120 | 0.4445 | 667,395 | +0.02(+5.06%) |
Sep 27, 2023 | 0.4350 | 0.4590 | 0.4100 | 0.4231 | 814,352 | -0.01(-1.60%) |
Sep 26, 2023 | 0.4589 | 0.4794 | 0.4100 | 0.4300 | 916,574 | -0.04(-7.53%) |
Sep 25, 2023 | 0.4200 | 0.4800 | 0.4600 | 0.4650 | 1,530,810 | +0.05(+10.71%) |
Sep 22, 2023 | 0.4100 | 0.4283 | 0.4000 | 0.4200 | 399,023 | +0.01(+3.14%) |
Sep 21, 2023 | 0.4050 | 0.4200 | 0.4000 | 0.4072 | 572,737 | -0.00(-0.73%) |
Sep 20, 2023 | 0.4350 | 0.4419 | 0.4101 | 0.4102 | 678,615 | -0.02(-4.83%) |
Sep 19, 2023 | 0.4531 | 0.4600 | 0.4120 | 0.4310 | 1,104,008 | -0.02(-4.54%) |
Sep 18, 2023 | 0.4074 | 0.4600 | 0.4050 | 0.4515 | 1,049,444 | +0.03(+7.50%) |
Sep 15, 2023 | 0.4420 | 0.4500 | 0.4001 | 0.4200 | 939,160 | +0.02(+5.00%) |
Sep 14, 2023 | 0.3760 | 0.4355 | 0.3760 | 0.4000 | 1,461,484 | +0.02(+4.17%) |
Sep 13, 2023 | 0.3800 | 0.3920 | 0.3709 | 0.3840 | 1,249,053 | +0.00(+0.13%) |
Sep 12, 2023 | 0.4000 | 0.4000 | 0.3716 | 0.3835 | 957,323 | -0.00(-1.16%) |
Sep 11, 2023 | 0.3983 | 0.4000 | 0.3800 | 0.3880 | 1,097,795 | -0.01(-2.59%) |
Sep 08, 2023 | 0.4175 | 0.4279 | 0.3830 | 0.3983 | 1,505,082 | -0.02(-4.02%) |
Sep 07, 2023 | 0.4556 | 0.4770 | 0.4100 | 0.4150 | 1,854,065 | -0.05(-10.73%) |
Sep 06, 2023 | 0.4700 | 0.4700 | 0.4450 | 0.4649 | 652,126 | +0.01(+2.85%) |
Sep 05, 2023 | 0.4980 | 0.4980 | 0.4500 | 0.4520 | 891,111 | -0.04(-8.09%) |
Sep 01, 2023 | 0.4998 | 0.5100 | 0.4860 | 0.4918 | 696,209 | -0.01(-1.64%) |
Aug 31, 2023 | 0.4656 | 0.5121 | 0.4640 | 0.5000 | 845,648 | +0.03(+7.39%) |
Aug 30, 2023 | 0.4748 | 0.4750 | 0.4540 | 0.4656 | 606,278 | -0.00(-0.62%) |
Aug 29, 2023 | 0.4300 | 0.4867 | 0.4201 | 0.4685 | 870,842 | +0.03(+7.92%) |
Aug 28, 2023 | 0.4670 | 0.4800 | 0.4320 | 0.4341 | 844,319 | -0.03(-7.16%) |
Aug 25, 2023 | 0.4559 | 0.4800 | 0.4530 | 0.4676 | 1,210,845 | -0.02(-3.85%) |
Aug 24, 2023 | 0.5300 | 0.5376 | 0.4801 | 0.4863 | 1,277,255 | -0.05(-9.78%) |
Aug 23, 2023 | 0.5300 | 0.5450 | 0.5131 | 0.5390 | 876,465 | +0.01(+1.83%) |
Aug 22, 2023 | 0.5480 | 0.5490 | 0.5050 | 0.5293 | 987,419 | -0.00(-0.90%) |
Aug 21, 2023 | 0.5651 | 0.5900 | 0.5302 | 0.5341 | 1,564,772 | -0.06(-10.34%) |
Aug 18, 2023 | 0.5400 | 0.6181 | 0.5400 | 0.5957 | 1,037,044 | +0.03(+4.67%) |
Aug 17, 2023 | 0.5800 | 0.5831 | 0.5385 | 0.5691 | 770,432 | +0.02(+3.47%) |
Aug 16, 2023 | 0.5500 | 0.5668 | 0.5400 | 0.5500 | 1,126,002 | -0.01(-1.98%) |
Aug 15, 2023 | 0.5929 | 0.6017 | 0.5574 | 0.5611 | 1,119,961 | -0.04(-6.75%) |
Aug 14, 2023 | 0.5470 | 0.6200 | 0.5340 | 0.6017 | 2,519,651 | +0.06(+11.43%) |
Aug 11, 2023 | 0.5200 | 0.5998 | 0.5185 | 0.5400 | 3,052,018 | +0.03(+5.43%) |
Aug 10, 2023 | 0.6100 | 0.6249 | 0.5000 | 0.5122 | 4,176,788 | -0.09(-14.63%) |
Aug 09, 2023 | 0.7000 | 0.7298 | 0.6000 | 0.6000 | 4,782,755 | -0.16(-21.05%) |
Aug 08, 2023 | 0.8300 | 0.8350 | 0.7400 | 0.7600 | 3,905,761 | -0.07(-8.05%) |
Aug 07, 2023 | 0.9100 | 0.9700 | 0.8200 | 0.8265 | 3,086,940 | -0.08(-9.17%) |
Aug 04, 2023 | 0.8800 | 1.010 | 0.8754 | 0.9099 | 6,795,155 | +0.03(+3.94%) |
Aug 03, 2023 | 0.8800 | 0.9200 | 0.7823 | 0.8754 | 4,815,428 | +0.01(+0.61%) |
Aug 02, 2023 | 1.030 | 1.050 | 0.8400 | 0.8701 | 9,145,300 | -0.22(-20.17%) |
Aug 01, 2023 | 0.8300 | 1.090 | 0.8005 | 1.090 | 11,419,458 | +0.23(+26.74%) |
Jul 31, 2023 | 0.7000 | 0.9253 | 0.6900 | 0.8600 | 11,157,781 | +0.16(+22.86%) |
Jul 28, 2023 | 0.6200 | 0.7000 | 0.6100 | 0.7000 | 1,998,267 | +0.10(+16.47%) |
Jul 27, 2023 | 0.6976 | 0.7000 | 0.6000 | 0.6010 | 2,410,449 | -0.05(-7.94%) |
Jul 26, 2023 | 0.6300 | 0.6700 | 0.6230 | 0.6528 | 1,359,586 | +0.01(+2.00%) |
Jul 25, 2023 | 0.7070 | 0.7100 | 0.6400 | 0.6400 | 1,239,077 | -0.04(-6.45%) |
Jul 24, 2023 | 0.7144 | 0.7144 | 0.6700 | 0.6841 | 1,022,607 | -0.00(-0.70%) |
Jul 21, 2023 | 0.6778 | 0.7000 | 0.6400 | 0.6889 | 974,525 | +0.02(+2.81%) |
Jul 20, 2023 | 0.6900 | 0.7129 | 0.6130 | 0.6701 | 1,641,170 | -0.02(-2.93%) |
Jul 19, 2023 | 0.7242 | 0.7399 | 0.6901 | 0.6903 | 1,598,480 | +0.01(+1.17%) |
Jul 18, 2023 | 0.7500 | 0.7690 | 0.6751 | 0.6823 | 1,930,782 | -0.06(-8.17%) |
Jul 17, 2023 | 0.7100 | 0.7500 | 0.6700 | 0.7430 | 2,641,124 | +0.05(+7.63%) |
Jul 14, 2023 | 0.7942 | 0.7942 | 0.6802 | 0.6903 | 2,332,708 | -0.09(-11.39%) |
Jul 13, 2023 | 0.7300 | 0.7800 | 0.6800 | 0.7790 | 3,353,508 | +0.07(+9.41%) |
Jul 12, 2023 | 0.7450 | 0.7477 | 0.6619 | 0.7120 | 3,304,597 | -0.00(-0.60%) |
Jul 11, 2023 | 0.6000 | 0.7400 | 0.5947 | 0.7163 | 5,259,529 | +0.13(+22.65%) |
Jul 10, 2023 | 0.5500 | 0.5971 | 0.5328 | 0.5840 | 1,196,946 | +0.03(+6.38%) |
Jul 07, 2023 | 0.5000 | 0.5599 | 0.5000 | 0.5490 | 1,119,939 | +0.05(+10.66%) |
Jul 06, 2023 | 0.5673 | 0.5673 | 0.4850 | 0.4961 | 1,456,140 | -0.05(-9.80%) |
Jul 05, 2023 | 0.5500 | 0.6000 | 0.5311 | 0.5500 | 1,933,581 | +0.01(+1.27%) |
Jul 03, 2023 | 0.5300 | 0.5500 | 0.5101 | 0.5431 | 733,052 | +0.01(+2.47%) |
Jun 30, 2023 | 0.5000 | 0.5300 | 0.4901 | 0.5300 | 2,039,899 | +0.04(+8.16%) |
Jun 29, 2023 | 0.4791 | 0.4900 | 0.4700 | 0.4900 | 772,125 | +0.00(+0.43%) |
Jun 28, 2023 | 0.4400 | 0.4880 | 0.4412 | 0.4879 | 1,239,755 | +0.04(+7.82%) |
Jun 27, 2023 | 0.4457 | 0.4600 | 0.4400 | 0.4525 | 527,406 | +0.01(+1.73%) |
Jun 26, 2023 | 0.4592 | 0.4700 | 0.4300 | 0.4448 | 664,734 | -0.00(-1.09%) |
Jun 23, 2023 | 0.4197 | 0.4800 | 0.4151 | 0.4497 | 1,331,797 | +0.02(+5.19%) |
Jun 22, 2023 | 0.4353 | 0.4500 | 0.4150 | 0.4275 | 1,348,527 | -0.01(-2.84%) |
Jun 21, 2023 | 0.4700 | 0.4800 | 0.4400 | 0.4400 | 809,402 | -0.02(-4.03%) |
Jun 20, 2023 | 0.4800 | 0.4800 | 0.4401 | 0.4585 | 1,492,537 | -0.02(-4.48%) |
Jun 16, 2023 | 0.4500 | 0.5198 | 0.4401 | 0.4800 | 4,818,463 | +0.05(+11.63%) |
Jun 15, 2023 | 0.3980 | 0.4499 | 0.3980 | 0.4300 | 1,964,685 | +0.04(+10.23%) |
May 08, 2023 | 0.3900 | 0.4000 | 0.3760 | 0.3901 | 771,008 | -0.00(-0.94%) |
May 05, 2023 | 0.3750 | 0.3940 | 0.3750 | 0.3938 | 678,900 | +0.01(+3.63%) |
May 04, 2023 | 0.3800 | 0.4040 | 0.3750 | 0.3800 | 487,703 | +0.00(+0.00%) |
May 03, 2023 | 0.3910 | 0.3949 | 0.3800 | 0.3800 | 705,180 | -0.01(-2.56%) |
May 02, 2023 | 0.4100 | 0.4100 | 0.3890 | 0.3900 | 733,604 | -0.01(-2.43%) |
May 01, 2023 | 0.4001 | 0.4119 | 0.3901 | 0.3997 | 476,840 | -0.00(-0.05%) |
Apr 28, 2023 | 0.4182 | 0.4280 | 0.3980 | 0.3999 | 635,339 | -0.02(-5.35%) |
Apr 27, 2023 | 0.4180 | 0.4226 | 0.4050 | 0.4225 | 447,116 | +0.01(+3.05%) |
Apr 26, 2023 | 0.4000 | 0.4180 | 0.4000 | 0.4100 | 291,432 | -0.01(-1.20%) |
Apr 25, 2023 | 0.4000 | 0.4180 | 0.3900 | 0.4150 | 1,186,460 | +0.01(+2.88%) |
Apr 24, 2023 | 0.4000 | 0.4289 | 0.4000 | 0.4034 | 377,305 | -0.01(-1.61%) |
Apr 21, 2023 | 0.4200 | 0.4397 | 0.4063 | 0.4100 | 480,371 | +0.00(+0.00%) |
Apr 20, 2023 | 0.4300 | 0.4600 | 0.4011 | 0.4100 | 419,569 | -0.04(-9.01%) |
Apr 19, 2023 | 0.4513 | 0.4600 | 0.4401 | 0.4506 | 676,189 | +0.00(+0.13%) |
Apr 18, 2023 | 0.4400 | 0.4600 | 0.4369 | 0.4500 | 570,405 | +0.00(+0.31%) |
Apr 17, 2023 | 0.4400 | 0.4700 | 0.4370 | 0.4486 | 981,949 | +0.02(+3.79%) |
Apr 14, 2023 | 0.4388 | 0.4500 | 0.4300 | 0.4322 | 687,103 | -0.00(-0.64%) |
Apr 13, 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4350 | 1,025,927 | +0.02(+4.64%) |
Apr 12, 2023 | 0.4190 | 0.4299 | 0.3950 | 0.4157 | 504,120 | -0.00(-1.00%) |
Apr 11, 2023 | 0.3800 | 0.4299 | 0.3750 | 0.4199 | 1,599,137 | +0.04(+10.53%) |
Apr 10, 2023 | 0.3860 | 0.3960 | 0.3792 | 0.3799 | 1,141,956 | -0.01(-2.59%) |
Apr 06, 2023 | 0.3900 | 0.4030 | 0.3800 | 0.3900 | 555,358 | +0.00(+0.00%) |
Apr 05, 2023 | 0.3900 | 0.4153 | 0.3900 | 0.3900 | 450,914 | -0.01(-2.26%) |
Apr 04, 2023 | 0.4030 | 0.4153 | 0.3890 | 0.3990 | 950,451 | -0.01(-1.48%) |
Apr 03, 2023 | 0.4400 | 0.4400 | 0.3925 | 0.4050 | 1,053,349 | -0.02(-5.81%) |
Mar 31, 2023 | 0.3850 | 0.4300 | 0.3850 | 0.4300 | 2,367,881 | +0.05(+11.92%) |
Mar 30, 2023 | 0.3750 | 0.3949 | 0.3750 | 0.3842 | 940,864 | +0.01(+1.35%) |
Mar 29, 2023 | 0.3900 | 0.4000 | 0.3750 | 0.3791 | 1,636,668 | -0.01(-3.61%) |
Mar 28, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3933 | 754,642 | -0.00(-0.33%) |
Mar 27, 2023 | 0.4200 | 0.4200 | 0.3920 | 0.3946 | 1,225,720 | -0.03(-6.05%) |
Mar 24, 2023 | 0.4100 | 0.4200 | 0.4010 | 0.4200 | 410,702 | +0.01(+1.38%) |
Mar 23, 2023 | 0.4200 | 0.4380 | 0.4044 | 0.4143 | 949,677 | -0.00(-0.81%) |
Mar 22, 2023 | 0.4200 | 0.4399 | 0.4128 | 0.4177 | 681,361 | +0.00(+1.19%) |
Mar 21, 2023 | 0.4100 | 0.4400 | 0.4020 | 0.4128 | 1,567,867 | +0.02(+3.93%) |
Mar 20, 2023 | 0.4121 | 0.4243 | 0.3972 | 0.3972 | 1,580,786 | -0.01(-3.33%) |
Mar 17, 2023 | 0.4400 | 0.4400 | 0.4109 | 0.4109 | 1,211,249 | -0.01(-2.17%) |
Mar 16, 2023 | 0.4300 | 0.4399 | 0.4000 | 0.4200 | 1,419,835 | +0.01(+1.79%) |
Mar 15, 2023 | 0.4400 | 0.4500 | 0.4100 | 0.4126 | 1,802,051 | -0.03(-6.23%) |
Mar 14, 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 965,895 | -0.00(-0.90%) |
Mar 13, 2023 | 0.4500 | 0.4680 | 0.4314 | 0.4440 | 1,136,239 | +0.00(+0.00%) |
Mar 10, 2023 | 0.4600 | 0.4748 | 0.4314 | 0.4440 | 1,307,488 | -0.01(-1.68%) |
Mar 09, 2023 | 0.4900 | 0.5030 | 0.4511 | 0.4516 | 1,253,351 | -0.04(-7.84%) |
Mar 08, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 931,698 | -0.02(-3.90%) |
Mar 07, 2023 | 0.5300 | 0.5400 | 0.5000 | 0.5099 | 968,859 | -0.03(-5.57%) |
Mar 06, 2023 | 0.5000 | 0.5400 | 0.4960 | 0.5400 | 1,988,598 | +0.04(+8.00%) |
Mar 03, 2023 | 0.5222 | 0.5222 | 0.4840 | 0.5000 | 1,417,936 | +0.01(+2.86%) |
Mar 02, 2023 | 0.5100 | 0.5196 | 0.4801 | 0.4861 | 1,538,017 | -0.02(-4.56%) |
Mar 01, 2023 | 0.5600 | 0.5700 | 0.4930 | 0.5093 | 2,906,159 | -0.09(-15.12%) |
Feb 28, 2023 | 0.5700 | 0.6330 | 0.5215 | 0.6000 | 3,422,919 | +0.07(+12.74%) |
Feb 27, 2023 | 0.5000 | 0.5689 | 0.4899 | 0.5322 | 2,227,742 | +0.04(+8.59%) |
Feb 24, 2023 | 0.4999 | 0.5097 | 0.4610 | 0.4901 | 1,261,473 | -0.00(-0.51%) |
Feb 23, 2023 | 0.5200 | 0.5289 | 0.4520 | 0.4926 | 2,391,561 | -0.02(-4.13%) |
Feb 22, 2023 | 0.5300 | 0.5471 | 0.5121 | 0.5138 | 1,611,654 | -0.02(-3.07%) |
Feb 21, 2023 | 0.5900 | 0.5995 | 0.5300 | 0.5301 | 1,954,369 | -0.06(-10.15%) |
Feb 17, 2023 | 0.6500 | 0.6600 | 0.5810 | 0.5900 | 1,252,486 | -0.05(-7.81%) |
Feb 16, 2023 | 0.6292 | 0.6700 | 0.6114 | 0.6400 | 1,026,011 | -0.00(-0.12%) |
Feb 15, 2023 | 0.5850 | 0.6599 | 0.5850 | 0.6408 | 910,320 | +0.05(+8.61%) |
Feb 14, 2023 | 0.5800 | 0.6141 | 0.5710 | 0.5900 | 944,190 | +0.01(+1.97%) |
Feb 13, 2023 | 0.5600 | 0.5857 | 0.5301 | 0.5786 | 1,363,456 | +0.02(+3.32%) |
Feb 10, 2023 | 0.5800 | 0.6000 | 0.5600 | 0.5600 | 1,369,956 | -0.04(-6.21%) |
Feb 09, 2023 | 0.6613 | 0.6690 | 0.5920 | 0.5971 | 1,814,413 | -0.06(-9.71%) |
Feb 08, 2023 | 0.6520 | 0.6899 | 0.6451 | 0.6613 | 1,056,788 | -0.01(-1.27%) |
Feb 07, 2023 | 0.6500 | 0.6782 | 0.6406 | 0.6698 | 1,318,264 | +0.01(+2.10%) |
Feb 06, 2023 | 0.7039 | 0.7249 | 0.6275 | 0.6560 | 1,913,098 | -0.04(-6.02%) |
Feb 03, 2023 | 0.6700 | 0.7400 | 0.6599 | 0.6980 | 3,369,555 | -0.01(-0.77%) |
Feb 02, 2023 | 0.6950 | 0.7500 | 0.6404 | 0.7034 | 7,384,055 | +0.07(+10.51%) |
Feb 01, 2023 | 0.5800 | 0.6500 | 0.5800 | 0.6365 | 5,839,462 | +0.07(+11.65%) |
Jan 31, 2023 | 0.5600 | 0.6000 | 0.5560 | 0.5701 | 1,737,063 | +0.02(+3.19%) |
Jan 30, 2023 | 0.5877 | 0.5900 | 0.5300 | 0.5525 | 1,746,614 | -0.03(-4.91%) |
Jan 27, 2023 | 0.5120 | 0.6000 | 0.5120 | 0.5810 | 3,533,744 | +0.05(+9.54%) |
Jan 26, 2023 | 0.5333 | 0.5599 | 0.5211 | 0.5304 | 912,301 | -0.00(-0.54%) |
Jan 25, 2023 | 0.5206 | 0.6000 | 0.5051 | 0.5333 | 2,156,770 | -0.00(-0.60%) |
Jan 24, 2023 | 0.5797 | 0.6081 | 0.5300 | 0.5365 | 3,414,260 | -0.04(-6.21%) |
Jan 23, 2023 | 0.5310 | 0.5900 | 0.5200 | 0.5720 | 4,024,200 | +0.03(+6.44%) |
Jan 20, 2023 | 0.5200 | 0.5600 | 0.5200 | 0.5374 | 2,376,929 | +0.02(+3.51%) |
Jan 19, 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5192 | 2,801,461 | -0.04(-7.29%) |
Jan 18, 2023 | 0.6501 | 0.6900 | 0.5600 | 0.5600 | 7,387,294 | -0.03(-5.88%) |
Jan 17, 2023 | 0.7100 | 0.7393 | 0.5800 | 0.5950 | 9,186,177 | -0.11(-15.54%) |
Jan 13, 2023 | 0.5000 | 0.8880 | 0.4712 | 0.7045 | 29,826,840 | +0.22(+46.77%) |
Jan 12, 2023 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 1,171,542 | +0.02(+4.35%) |
Jan 11, 2023 | 0.4450 | 0.4681 | 0.4401 | 0.4600 | 1,329,324 | +0.02(+4.57%) |
Jan 10, 2023 | 0.4300 | 0.4539 | 0.4200 | 0.4399 | 1,477,134 | +0.02(+4.14%) |
Jan 09, 2023 | 0.4100 | 0.4328 | 0.4096 | 0.4224 | 1,273,575 | +0.01(+2.90%) |
Jan 06, 2023 | 0.5000 | 0.5000 | 0.4105 | 0.4105 | 2,737,495 | -0.06(-13.63%) |
Jan 05, 2023 | 0.4100 | 0.5000 | 0.4050 | 0.4753 | 3,101,264 | +0.06(+14.53%) |
Jan 04, 2023 | 0.4050 | 0.4200 | 0.3700 | 0.4150 | 2,749,713 | +0.04(+10.08%) |