Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2023 | 0.3165 | 0 | -0.05(-14.46%) | |||
Dec 08, 2023 | 0.3600 | 0.3718 | 0.3400 | 0.3700 | 249,528 | +0.03(+8.82%) |
Dec 07, 2023 | 0.3500 | 0.3599 | 0.3300 | 0.3400 | 868,049 | -0.02(-6.34%) |
Dec 06, 2023 | 0.3734 | 0.4000 | 0.3580 | 0.3630 | 220,020 | -0.02(-5.69%) |
Dec 05, 2023 | 0.3999 | 0.3999 | 0.3715 | 0.3849 | 159,029 | -0.02(-3.78%) |
Dec 04, 2023 | 0.3623 | 0.4100 | 0.3506 | 0.4000 | 305,808 | +0.00(+1.24%) |
Dec 01, 2023 | 0.3985 | 0.4001 | 0.3767 | 0.3951 | 282,446 | -0.01(-1.25%) |
Nov 30, 2023 | 0.4100 | 0.4230 | 0.3900 | 0.4001 | 312,273 | -0.01(-2.98%) |
Nov 29, 2023 | 0.4099 | 0.4291 | 0.4000 | 0.4124 | 316,437 | +0.00(+0.59%) |
Nov 28, 2023 | 0.4201 | 0.4352 | 0.3840 | 0.4100 | 478,895 | -0.01(-2.38%) |
Nov 27, 2023 | 0.4950 | 0.4950 | 0.3939 | 0.4200 | 1,319,543 | -0.06(-12.52%) |
Nov 24, 2023 | 0.5734 | 0.5930 | 0.4578 | 0.4801 | 1,321,944 | -0.13(-21.10%) |
Nov 22, 2023 | 0.5772 | 0.6988 | 0.5772 | 0.6085 | 948,925 | +0.02(+3.49%) |
Nov 21, 2023 | 0.5468 | 0.6700 | 0.5369 | 0.5880 | 1,064,088 | +0.02(+3.09%) |
Nov 20, 2023 | 0.4762 | 0.6299 | 0.4700 | 0.5704 | 1,112,360 | +0.08(+15.26%) |
Nov 17, 2023 | 0.7100 | 0.7500 | 0.4650 | 0.4949 | 2,621,522 | -0.24(-32.65%) |
Nov 16, 2023 | 0.4647 | 0.7600 | 0.4200 | 0.7348 | 9,144,078 | +0.29(+65.05%) |
Nov 15, 2023 | 0.3836 | 0.5100 | 0.3836 | 0.4452 | 3,467,179 | +0.10(+29.16%) |
Nov 14, 2023 | 0.3400 | 0.3500 | 0.3101 | 0.3447 | 511,219 | +0.01(+4.45%) |
Nov 13, 2023 | 0.3350 | 0.3399 | 0.3100 | 0.3300 | 292,129 | +0.03(+8.27%) |
Nov 10, 2023 | 0.3287 | 0.3299 | 0.3010 | 0.3048 | 266,595 | -0.02(-6.99%) |
Nov 09, 2023 | 0.3300 | 0.3438 | 0.3200 | 0.3277 | 172,053 | -0.00(-0.70%) |
Nov 08, 2023 | 0.3500 | 0.3595 | 0.3025 | 0.3300 | 530,138 | -0.01(-3.14%) |
Nov 07, 2023 | 0.3300 | 0.3589 | 0.3346 | 0.3407 | 455,758 | +0.00(+0.21%) |
Nov 06, 2023 | 0.4300 | 0.4297 | 0.3300 | 0.3400 | 1,893,828 | -0.08(-20.00%) |
Nov 03, 2023 | 0.3280 | 0.5499 | 0.3258 | 0.4250 | 9,152,913 | +0.12(+37.23%) |
Nov 02, 2023 | 0.3752 | 0.3799 | 0.3007 | 0.3097 | 838,679 | -0.07(-19.35%) |
Nov 01, 2023 | 0.3900 | 0.4170 | 0.3757 | 0.3840 | 390,426 | -0.03(-6.57%) |
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%) |
Aug 01, 2023 | 9.950 | 11.19 | 9.130 | 11.00 | 428,375 | +0.53(+5.06%) |
Jul 31, 2023 | 8.470 | 10.50 | 8.350 | 10.47 | 521,819 | +1.88(+21.89%) |
Jul 28, 2023 | 8.870 | 8.870 | 7.960 | 8.590 | 290,159 | -0.16(-1.83%) |
Jul 27, 2023 | 7.950 | 9.160 | 7.800 | 8.750 | 507,663 | +0.87(+11.04%) |
Jul 26, 2023 | 7.230 | 9.490 | 7.230 | 7.880 | 1,081,478 | +0.55(+7.50%) |
Jul 25, 2023 | 8.020 | 9.200 | 7.010 | 7.330 | 726,824 | -0.90(-10.94%) |
Jul 24, 2023 | 10.91 | 10.95 | 8.100 | 8.230 | 1,981,044 | -3.38(-29.11%) |
Jul 21, 2023 | 10.36 | 13.71 | 10.26 | 11.61 | 4,966,960 | +1.75(+17.75%) |
Jul 20, 2023 | 6.350 | 10.45 | 6.030 | 9.860 | 4,214,690 | +3.39(+52.40%) |
Jul 19, 2023 | 5.330 | 6.937 | 5.010 | 6.470 | 2,696,505 | +0.73(+12.72%) |
Jul 18, 2023 | 3.720 | 6.090 | 3.645 | 5.740 | 6,951,761 | +2.19(+61.69%) |
Jul 17, 2023 | 3.620 | 3.759 | 3.520 | 3.550 | 72,301 | -0.06(-1.66%) |
Jul 14, 2023 | 3.990 | 4.181 | 3.260 | 3.610 | 321,932 | -0.08(-2.17%) |
Jul 13, 2023 | 3.490 | 3.770 | 3.430 | 3.690 | 133,826 | +0.16(+4.53%) |
Jul 12, 2023 | 3.400 | 3.641 | 3.300 | 3.530 | 170,155 | +0.15(+4.44%) |
Jul 11, 2023 | 3.120 | 3.760 | 2.860 | 3.380 | 507,647 | +0.15(+4.64%) |
Jul 10, 2023 | 2.500 | 3.390 | 2.380 | 3.230 | 1,977,759 | +0.92(+39.83%) |
Jul 07, 2023 | 2.570 | 2.640 | 2.310 | 2.310 | 206,611 | -0.33(-12.50%) |
Jul 06, 2023 | 2.910 | 2.980 | 2.560 | 2.640 | 153,458 | -0.27(-9.28%) |
Jul 05, 2023 | 3.210 | 3.250 | 2.880 | 2.910 | 251,759 | -0.31(-9.63%) |
Jul 03, 2023 | 3.260 | 3.493 | 3.157 | 3.220 | 123,969 | -0.03(-0.92%) |
Jun 30, 2023 | 3.750 | 3.830 | 2.720 | 3.250 | 746,201 | -0.28(-7.93%) |
Jun 29, 2023 | 3.814 | 4.518 | 3.290 | 3.530 | 580,311 | -1.56(-30.68%) |
Jun 28, 2023 | 3.672 | 5.530 | 3.600 | 5.092 | 1,516,730 | +1.29(+33.86%) |
Jun 27, 2023 | 3.782 | 3.998 | 3.500 | 3.804 | 310,707 | -0.20(-4.90%) |
Jun 26, 2023 | 3.000 | 4.168 | 2.966 | 4.000 | 761,197 | +0.60(+17.65%) |
Jun 23, 2023 | 2.722 | 3.400 | 2.666 | 3.400 | 552,117 | +0.41(+13.64%) |
Jun 22, 2023 | 3.000 | 3.198 | 2.460 | 2.992 | 864,547 | -0.21(-6.50%) |
Jun 21, 2023 | 3.246 | 3.246 | 2.640 | 3.200 | 1,241,946 | -0.31(-8.94%) |
Jun 20, 2023 | 4.988 | 5.040 | 3.342 | 3.514 | 6,135,532 | +1.11(+46.42%) |
Jun 16, 2023 | 6.158 | 6.160 | 2.400 | 2.400 | 8,161,373 | +0.74(+44.75%) |
Jun 15, 2023 | 2.000 | 2.190 | 1.586 | 1.658 | 1,348,115 | -0.84(-33.68%) |
May 08, 2023 | 2.686 | 2.686 | 2.400 | 2.500 | 56,089 | -0.25(-9.02%) |
May 05, 2023 | 2.900 | 2.900 | 2.558 | 2.748 | 52,390 | -0.12(-4.12%) |
May 04, 2023 | 2.600 | 2.934 | 2.478 | 2.866 | 116,190 | +0.33(+13.10%) |
May 03, 2023 | 2.380 | 2.638 | 2.380 | 2.534 | 50,463 | +0.13(+5.32%) |
May 02, 2023 | 2.200 | 2.498 | 2.038 | 2.406 | 130,862 | +0.15(+6.55%) |
May 01, 2023 | 2.702 | 2.880 | 2.200 | 2.258 | 178,200 | -0.82(-26.59%) |
Apr 28, 2023 | 3.416 | 4.000 | 3.000 | 3.076 | 467,780 | -0.95(-23.52%) |
Apr 27, 2023 | 3.696 | 6.400 | 0.4860 | 4.022 | 9,218,715 | +2.02(+101.10%) |
Apr 26, 2023 | 2.700 | 2.750 | 1.988 | 2.000 | 129,148 | -0.98(-32.89%) |
Apr 25, 2023 | 3.100 | 3.100 | 2.900 | 2.980 | 7,903 | -0.02(-0.60%) |
Apr 24, 2023 | 3.016 | 3.180 | 2.936 | 2.998 | 23,528 | -0.05(-1.58%) |
Apr 21, 2023 | 3.200 | 3.358 | 3.000 | 3.046 | 19,063 | -0.16(-4.87%) |
Apr 20, 2023 | 3.548 | 3.600 | 3.178 | 3.202 | 43,994 | -0.29(-8.20%) |
Apr 19, 2023 | 3.220 | 3.488 | 3.158 | 3.488 | 42,553 | +0.27(+8.39%) |
Apr 18, 2023 | 3.306 | 3.420 | 3.158 | 3.218 | 20,423 | -0.09(-2.66%) |
Apr 17, 2023 | 3.246 | 3.600 | 3.200 | 3.306 | 17,936 | -0.04(-1.20%) |
Apr 14, 2023 | 3.600 | 4.000 | 3.246 | 3.346 | 16,295 | -0.03(-1.01%) |
Apr 13, 2023 | 3.276 | 3.518 | 3.202 | 3.380 | 28,036 | +0.16(+5.10%) |
Apr 12, 2023 | 3.554 | 3.898 | 3.212 | 3.216 | 41,864 | -0.45(-12.23%) |
Apr 11, 2023 | 6.000 | 6.000 | 3.000 | 3.664 | 123,648 | -0.68(-15.58%) |
Apr 10, 2023 | 3.884 | 4.340 | 3.700 | 4.340 | 11,243 | +0.64(+17.30%) |
Apr 06, 2023 | 4.340 | 4.340 | 3.600 | 3.700 | 22,019 | -0.48(-11.40%) |
Apr 05, 2023 | 4.146 | 4.340 | 4.034 | 4.176 | 32,498 | -0.06(-1.42%) |
Apr 04, 2023 | 4.200 | 4.340 | 3.940 | 4.236 | 33,788 | +0.12(+2.82%) |