Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.2890 | 0.2948 | 0.1653 | 0.1696 | 123,841,016 | -0.02(-12.12%) |
Dec 28, 2023 | 0.1900 | 0.1970 | 0.1760 | 0.1930 | 2,385,295 | +0.01(+7.22%) |
Dec 27, 2023 | 0.1795 | 0.1970 | 0.1746 | 0.1800 | 1,926,507 | +0.01(+3.99%) |
Dec 26, 2023 | 0.1730 | 0.1826 | 0.1711 | 0.1731 | 563,596 | -0.00(-1.70%) |
Dec 22, 2023 | 0.1810 | 0.1939 | 0.1690 | 0.1761 | 1,823,164 | -0.01(-4.24%) |
Dec 21, 2023 | 0.1799 | 0.1900 | 0.1650 | 0.1839 | 654,660 | +0.00(+1.32%) |
Dec 20, 2023 | 0.1900 | 0.1900 | 0.1600 | 0.1815 | 1,310,667 | -0.00(-1.14%) |
Dec 19, 2023 | 0.2076 | 0.2081 | 0.1811 | 0.1836 | 1,103,725 | -0.02(-11.77%) |
Dec 18, 2023 | 0.1966 | 0.2220 | 0.1900 | 0.2081 | 635,582 | +0.01(+5.10%) |
Dec 15, 2023 | 0.2000 | 0.2000 | 0.1830 | 0.1980 | 578,739 | -0.00(-1.00%) |
Dec 14, 2023 | 0.1833 | 0.2009 | 0.1750 | 0.2000 | 484,019 | +0.01(+6.38%) |
Dec 13, 2023 | 0.1814 | 0.1880 | 0.1687 | 0.1880 | 391,024 | +0.00(+0.53%) |
Dec 12, 2023 | 0.1903 | 0.2028 | 0.1650 | 0.1870 | 1,044,254 | -0.01(-4.69%) |
Dec 11, 2023 | 0.2100 | 0.2118 | 0.1819 | 0.1962 | 1,564,757 | -0.02(-8.06%) |
Dec 08, 2023 | 0.2400 | 0.2400 | 0.2100 | 0.2134 | 1,501,265 | -0.05(-17.89%) |
Dec 07, 2023 | 0.3086 | 0.3290 | 0.2111 | 0.2599 | 8,304,488 | -0.02(-6.85%) |
Dec 06, 2023 | 0.2900 | 0.2980 | 0.2707 | 0.2790 | 583,621 | -0.01(-2.11%) |
Dec 05, 2023 | 0.3400 | 0.3400 | 0.2701 | 0.2850 | 1,316,957 | -0.03(-10.66%) |
Dec 04, 2023 | 0.3194 | 0.3194 | 0.3061 | 0.3190 | 394,742 | -0.01(-1.85%) |
Dec 01, 2023 | 0.3280 | 0.3375 | 0.3060 | 0.3250 | 769,526 | -0.01(-3.87%) |
Nov 30, 2023 | 0.3750 | 0.3800 | 0.3310 | 0.3381 | 1,513,634 | -0.06(-14.41%) |
Nov 29, 2023 | 0.3799 | 0.4961 | 0.3350 | 0.3950 | 5,568,201 | +0.02(+5.25%) |
Nov 28, 2023 | 0.3656 | 0.3753 | 0.3150 | 0.3753 | 441,594 | +0.03(+9.83%) |
Nov 27, 2023 | 0.3521 | 0.3591 | 0.3300 | 0.3417 | 266,857 | -0.01(-2.48%) |
Nov 24, 2023 | 0.3700 | 0.3700 | 0.3501 | 0.3504 | 64,766 | +0.01(+3.64%) |
Nov 22, 2023 | 0.3507 | 0.3600 | 0.3320 | 0.3381 | 217,291 | -0.00(-0.56%) |
Nov 21, 2023 | 0.3663 | 0.3750 | 0.3380 | 0.3400 | 248,188 | -0.03(-6.87%) |
Nov 20, 2023 | 0.3730 | 0.3904 | 0.3505 | 0.3651 | 670,476 | -0.00(-0.22%) |
Nov 17, 2023 | 0.3263 | 0.3850 | 0.3160 | 0.3659 | 1,526,503 | +0.03(+9.88%) |
Nov 16, 2023 | 0.3370 | 0.3428 | 0.3151 | 0.3330 | 630,064 | -0.02(-5.24%) |
Nov 15, 2023 | 0.4061 | 0.4061 | 0.3200 | 0.3514 | 5,537,110 | -0.01(-2.90%) |
Nov 14, 2023 | 0.3500 | 0.3699 | 0.3400 | 0.3619 | 543,225 | -0.01(-1.52%) |
Nov 13, 2023 | 0.3682 | 0.3800 | 0.3285 | 0.3675 | 945,008 | -0.02(-4.05%) |
Nov 10, 2023 | 0.4127 | 0.6780 | 0.3300 | 0.3830 | 7,412,508 | -0.01(-3.01%) |
Nov 09, 2023 | 0.4036 | 0.4300 | 0.3902 | 0.3949 | 148,831 | -0.02(-5.30%) |
Nov 08, 2023 | 0.4300 | 0.4301 | 0.4000 | 0.4170 | 170,939 | -0.01(-3.02%) |
Nov 07, 2023 | 0.4400 | 0.4493 | 0.3950 | 0.4300 | 267,096 | +0.00(+0.00%) |
Nov 06, 2023 | 0.4480 | 0.4585 | 0.3811 | 0.4300 | 673,417 | -0.01(-2.27%) |
Nov 03, 2023 | 0.4317 | 0.4900 | 0.4131 | 0.4400 | 985,226 | +0.03(+7.03%) |
Nov 02, 2023 | 0.5080 | 0.5250 | 0.3809 | 0.4111 | 1,274,997 | -0.09(-17.78%) |
Nov 01, 2023 | 0.7100 | 0.7490 | 0.4802 | 0.5000 | 2,153,238 | -0.26(-34.55%) |
Oct 31, 2023 | 0.9900 | 1.110 | 0.7300 | 0.7640 | 2,433,744 | -3.00(-79.68%) |
Oct 30, 2023 | 3.930 | 4.000 | 3.668 | 3.760 | 34,127 | -0.38(-9.18%) |
Oct 27, 2023 | 4.200 | 4.390 | 4.100 | 4.140 | 17,177 | +0.03(+0.73%) |
Oct 26, 2023 | 3.830 | 4.480 | 3.830 | 4.110 | 57,117 | +0.20(+5.12%) |
Oct 25, 2023 | 4.320 | 4.390 | 3.880 | 3.910 | 32,608 | -0.42(-9.70%) |
Oct 24, 2023 | 4.430 | 4.430 | 4.180 | 4.330 | 10,249 | +0.10(+2.36%) |
Oct 23, 2023 | 4.150 | 4.412 | 3.930 | 4.230 | 20,946 | +0.22(+5.49%) |
Oct 20, 2023 | 4.160 | 4.460 | 3.880 | 4.010 | 32,924 | -0.28(-6.53%) |
Oct 19, 2023 | 4.250 | 4.586 | 4.219 | 4.290 | 25,385 | +0.22(+5.41%) |
Oct 18, 2023 | 3.810 | 4.190 | 3.730 | 4.070 | 29,602 | +0.35(+9.41%) |
Oct 17, 2023 | 3.750 | 3.900 | 3.630 | 3.720 | 14,478 | +0.09(+2.48%) |
Oct 16, 2023 | 3.330 | 3.799 | 3.400 | 3.630 | 25,165 | +0.20(+5.83%) |
Oct 13, 2023 | 3.820 | 3.820 | 3.380 | 3.430 | 26,511 | -0.18(-4.99%) |
Oct 12, 2023 | 3.540 | 3.680 | 3.350 | 3.610 | 55,468 | +0.31(+9.49%) |
Oct 11, 2023 | 3.050 | 3.560 | 3.053 | 3.297 | 64,643 | +0.27(+8.81%) |
Oct 10, 2023 | 3.500 | 3.510 | 3.000 | 3.030 | 46,006 | -0.55(-15.36%) |
Oct 09, 2023 | 3.590 | 3.590 | 3.410 | 3.580 | 4,971 | +0.03(+0.85%) |
Oct 06, 2023 | 3.690 | 3.710 | 3.330 | 3.550 | 25,172 | -0.06(-1.66%) |
Oct 05, 2023 | 3.610 | 3.796 | 3.600 | 3.610 | 15,495 | -0.30(-7.67%) |
Oct 04, 2023 | 3.890 | 4.260 | 3.713 | 3.910 | 13,279 | +0.04(+1.03%) |
Oct 03, 2023 | 4.100 | 4.210 | 3.870 | 3.870 | 3,800 | -0.00(-0.13%) |