Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.3850 | 0.4538 | 0.3623 | 0.4128 | 187,380 | +0.03(+7.50%) |
Aug 30, 2023 | 0.3630 | 0.3849 | 0.3610 | 0.3840 | 55,345 | +0.01(+3.70%) |
Aug 29, 2023 | 0.3820 | 0.3850 | 0.3700 | 0.3703 | 48,358 | -0.01(-2.94%) |
Aug 28, 2023 | 0.3660 | 0.3815 | 0.3621 | 0.3815 | 49,734 | +0.00(+0.42%) |
Aug 25, 2023 | 0.3990 | 0.3990 | 0.3610 | 0.3799 | 68,635 | -0.01(-2.59%) |
Aug 24, 2023 | 0.3801 | 0.3950 | 0.3650 | 0.3900 | 41,630 | -0.01(-1.27%) |
Aug 23, 2023 | 0.3700 | 0.3970 | 0.3550 | 0.3950 | 174,964 | +0.03(+9.12%) |
Aug 22, 2023 | 0.3990 | 0.4100 | 0.3550 | 0.3620 | 138,989 | -0.02(-4.76%) |
Aug 21, 2023 | 0.3810 | 0.3990 | 0.3800 | 0.3801 | 73,382 | -0.00(-0.24%) |
Aug 18, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3810 | 112,577 | -0.01(-3.54%) |
Aug 17, 2023 | 0.4000 | 0.4062 | 0.3750 | 0.3950 | 179,393 | -0.01(-3.42%) |
Aug 16, 2023 | 0.3800 | 0.4099 | 0.3501 | 0.4090 | 414,311 | +0.03(+7.92%) |
Aug 15, 2023 | 0.4180 | 0.4198 | 0.3700 | 0.3790 | 417,621 | -0.05(-11.66%) |
Aug 14, 2023 | 0.4000 | 0.4699 | 0.4001 | 0.4290 | 398,030 | +0.03(+7.25%) |
Aug 11, 2023 | 0.4108 | 0.4275 | 0.3900 | 0.4000 | 154,745 | -0.03(-6.35%) |
Aug 10, 2023 | 0.4051 | 0.4476 | 0.4000 | 0.4271 | 452,733 | -0.01(-1.73%) |
Aug 09, 2023 | 0.4799 | 0.4800 | 0.4200 | 0.4346 | 776,064 | -0.05(-10.39%) |
Aug 08, 2023 | 0.4100 | 0.5099 | 0.3884 | 0.4850 | 2,146,105 | +0.09(+24.36%) |
Aug 07, 2023 | 0.4000 | 0.4080 | 0.3807 | 0.3900 | 472,172 | -0.01(-2.62%) |
Aug 04, 2023 | 0.4199 | 0.4199 | 0.3850 | 0.4005 | 1,204,546 | -0.01(-2.29%) |
Aug 03, 2023 | 0.4800 | 0.4799 | 0.3711 | 0.4099 | 6,497,720 | -0.35(-46.02%) |
Aug 02, 2023 | 0.9502 | 0.9700 | 0.6950 | 0.7593 | 1,095,498 | -0.22(-22.53%) |
Aug 01, 2023 | 1.070 | 1.075 | 0.8900 | 0.9801 | 3,446,780 | -0.08(-7.54%) |
Jul 31, 2023 | 1.090 | 1.100 | 1.030 | 1.060 | 79,135 | -0.03(-2.75%) |
Jul 28, 2023 | 1.100 | 1.120 | 0.9801 | 1.090 | 202,038 | +0.03(+2.83%) |
Jul 27, 2023 | 0.9500 | 1.150 | 0.9150 | 1.060 | 524,458 | +0.18(+20.74%) |
Jul 26, 2023 | 0.9600 | 0.9779 | 0.8500 | 0.8779 | 127,538 | -0.07(-7.38%) |
Jul 25, 2023 | 1.080 | 1.130 | 0.9014 | 0.9479 | 318,807 | -0.13(-12.23%) |
Jul 24, 2023 | 1.280 | 1.283 | 1.060 | 1.080 | 147,575 | -0.12(-10.00%) |
Jul 21, 2023 | 1.220 | 1.280 | 1.180 | 1.200 | 56,465 | -0.02(-1.64%) |
Jul 20, 2023 | 1.290 | 1.360 | 1.210 | 1.220 | 49,436 | -0.09(-6.87%) |
Jul 19, 2023 | 1.390 | 1.390 | 1.250 | 1.310 | 121,228 | +0.00(+0.00%) |
Jul 18, 2023 | 1.380 | 1.380 | 1.270 | 1.310 | 142,325 | +0.01(+0.87%) |
Jul 17, 2023 | 1.370 | 1.370 | 1.270 | 1.299 | 23,418 | -0.00(-0.10%) |
Jul 14, 2023 | 1.430 | 1.446 | 1.270 | 1.300 | 71,667 | -0.13(-8.94%) |
Jul 13, 2023 | 1.450 | 1.450 | 1.400 | 1.428 | 13,787 | +0.03(+1.98%) |
Jul 12, 2023 | 1.500 | 1.545 | 1.400 | 1.400 | 98,371 | -0.10(-6.67%) |
Jul 11, 2023 | 1.470 | 1.525 | 1.470 | 1.500 | 12,997 | +0.01(+0.67%) |
Jul 10, 2023 | 1.480 | 1.510 | 1.410 | 1.490 | 48,384 | -0.01(-0.67%) |
Jul 07, 2023 | 1.540 | 1.570 | 1.480 | 1.500 | 43,354 | -0.05(-3.23%) |
Jul 06, 2023 | 1.570 | 1.570 | 1.550 | 1.550 | 33,437 | +0.02(+0.98%) |
Jul 05, 2023 | 1.760 | 1.792 | 1.490 | 1.535 | 113,226 | -0.25(-13.76%) |
Jul 03, 2023 | 1.810 | 1.810 | 1.730 | 1.780 | 25,800 | +0.00(+0.00%) |
Jun 30, 2023 | 1.740 | 1.780 | 1.720 | 1.780 | 19,760 | +0.02(+1.14%) |
Jun 29, 2023 | 1.660 | 1.810 | 1.660 | 1.760 | 49,812 | +0.13(+7.98%) |
Jun 28, 2023 | 1.720 | 1.820 | 1.550 | 1.630 | 53,754 | -0.13(-7.39%) |
Jun 27, 2023 | 1.770 | 1.810 | 1.760 | 1.760 | 20,593 | +0.04(+2.33%) |
Jun 26, 2023 | 1.820 | 1.820 | 1.720 | 1.720 | 72,995 | -0.41(-19.25%) |
Jun 23, 2023 | 1.970 | 2.240 | 1.910 | 2.130 | 232,297 | +0.17(+8.95%) |
Jun 22, 2023 | 1.690 | 1.990 | 1.690 | 1.955 | 141,640 | +0.27(+15.68%) |
Jun 21, 2023 | 1.580 | 1.760 | 1.580 | 1.690 | 108,459 | +0.11(+6.96%) |
Jun 20, 2023 | 1.610 | 1.610 | 1.570 | 1.580 | 6,696 | +0.02(+1.28%) |
Jun 16, 2023 | 1.570 | 1.670 | 1.510 | 1.560 | 27,664 | -0.09(-5.45%) |
Jun 15, 2023 | 1.570 | 1.650 | 1.515 | 1.650 | 39,683 | +0.09(+5.76%) |
Jun 14, 2023 | 1.660 | 1.660 | 1.560 | 1.560 | 12,293 | -0.09(-5.45%) |
Jun 13, 2023 | 1.670 | 1.690 | 1.650 | 1.650 | 12,478 | +0.00(+0.00%) |
Jun 12, 2023 | 1.580 | 1.650 | 1.572 | 1.650 | 25,447 | +0.07(+4.43%) |
Jun 09, 2023 | 1.660 | 1.670 | 1.580 | 1.580 | 12,733 | -0.07(-4.24%) |
Jun 08, 2023 | 1.670 | 1.670 | 1.620 | 1.650 | 12,820 | -0.02(-1.20%) |
Jun 07, 2023 | 1.620 | 1.680 | 1.610 | 1.670 | 16,656 | +0.08(+5.03%) |
Jun 06, 2023 | 1.530 | 1.620 | 1.530 | 1.590 | 17,695 | +0.03(+2.10%) |
Jun 05, 2023 | 1.640 | 1.640 | 1.530 | 1.557 | 5,783 | -0.03(-2.15%) |
Jun 02, 2023 | 1.710 | 1.730 | 1.451 | 1.591 | 90,461 | -0.10(-5.83%) |