Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.3050 | 0.3479 | 0.2950 | 0.3130 | 54,313,192 | -0.01(-3.40%) |
Aug 30, 2023 | 0.2550 | 0.3495 | 0.2420 | 0.3240 | 142,899,920 | +0.05(+19.29%) |
Aug 29, 2023 | 0.2950 | 0.3030 | 0.2690 | 0.2716 | 87,584,880 | -0.06(-18.93%) |
Aug 28, 2023 | 0.3800 | 0.3859 | 0.3111 | 0.3350 | 81,939,472 | -0.03(-8.84%) |
Aug 25, 2023 | 0.3934 | 0.4046 | 0.3512 | 0.3675 | 98,143,168 | +0.02(+4.43%) |
Aug 24, 2023 | 0.4200 | 0.4350 | 0.3380 | 0.3519 | 108,632,792 | -0.13(-26.35%) |
Aug 23, 2023 | 0.4554 | 0.4890 | 0.4350 | 0.4778 | 60,763,316 | -0.00(-0.52%) |
Aug 22, 2023 | 0.4949 | 0.5200 | 0.4250 | 0.4803 | 101,453,184 | -0.05(-8.64%) |
Aug 21, 2023 | 0.5900 | 0.6346 | 0.5151 | 0.5257 | 149,054,304 | -0.03(-6.13%) |
Aug 18, 2023 | 0.4000 | 0.5644 | 0.3896 | 0.5600 | 182,102,496 | +0.11(+23.54%) |
Aug 17, 2023 | 0.4450 | 0.5236 | 0.4400 | 0.4533 | 131,928,880 | -0.12(-20.31%) |
Aug 16, 2023 | 0.6500 | 0.7000 | 0.4089 | 0.5688 | 334,926,720 | -0.02(-3.77%) |
Aug 15, 2023 | 0.4500 | 0.6100 | 0.4117 | 0.5911 | 372,605,824 | +0.20(+51.56%) |
Aug 14, 2023 | 0.3500 | 0.3936 | 0.3400 | 0.3900 | 104,267,336 | +0.05(+15.42%) |
Aug 11, 2023 | 0.2907 | 0.3502 | 0.2845 | 0.3379 | 73,463,240 | +0.01(+3.30%) |
Aug 10, 2023 | 0.3797 | 0.3940 | 0.3120 | 0.3271 | 136,276,448 | -0.02(-4.50%) |
Aug 09, 2023 | 0.2842 | 0.3700 | 0.2805 | 0.3425 | 225,854,624 | +0.03(+10.48%) |
Aug 08, 2023 | 0.2550 | 0.3131 | 0.2225 | 0.3100 | 205,835,648 | +0.07(+26.69%) |
Aug 07, 2023 | 0.3151 | 0.3244 | 0.2400 | 0.2447 | 192,834,832 | -0.01(-2.12%) |
Aug 04, 2023 | 0.3130 | 0.3385 | 0.2425 | 0.2500 | 201,420,384 | -0.10(-28.57%) |
Aug 03, 2023 | 0.3583 | 0.4500 | 0.3181 | 0.3500 | 481,557,248 | +0.11(+44.03%) |
Aug 02, 2023 | 0.1600 | 0.2770 | 0.1480 | 0.2430 | 300,227,552 | +0.09(+54.29%) |
Aug 01, 2023 | 0.1595 | 0.1698 | 0.1426 | 0.1575 | 89,947,480 | +0.01(+6.78%) |
Jul 31, 2023 | 0.1244 | 0.1545 | 0.1208 | 0.1475 | 95,128,152 | +0.03(+27.16%) |
Jul 28, 2023 | 0.1175 | 0.1181 | 0.1100 | 0.1160 | 29,865,564 | -0.00(-0.60%) |
Jul 27, 2023 | 0.1200 | 0.1287 | 0.1112 | 0.1167 | 59,252,044 | -0.00(-1.85%) |
Jul 26, 2023 | 0.1100 | 0.1249 | 0.1040 | 0.1189 | 66,337,928 | +0.01(+6.16%) |
Jul 25, 2023 | 0.0954 | 0.1127 | 0.0935 | 0.1120 | 55,624,888 | +0.02(+18.77%) |
Jul 24, 2023 | 0.1007 | 0.1007 | 0.0900 | 0.0943 | 50,520,352 | -0.01(-6.36%) |
Jul 21, 2023 | 0.1100 | 0.1120 | 0.0972 | 0.1007 | 95,255,816 | +0.00(+0.60%) |
Jul 20, 2023 | 0.1400 | 0.1430 | 0.0972 | 0.1001 | 244,011,536 | -0.00(-2.05%) |
Jul 19, 2023 | 0.0881 | 0.1060 | 0.0830 | 0.1022 | 55,956,984 | +0.01(+11.09%) |
Jul 18, 2023 | 0.1000 | 0.1013 | 0.0901 | 0.0920 | 31,979,642 | -0.01(-10.51%) |
Jul 17, 2023 | 0.1118 | 0.1118 | 0.1000 | 0.1028 | 33,703,044 | -0.01(-7.64%) |
Jul 14, 2023 | 0.1129 | 0.1200 | 0.1078 | 0.1113 | 36,279,024 | +0.00(+3.53%) |
Jul 13, 2023 | 0.1120 | 0.1185 | 0.1000 | 0.1075 | 67,487,328 | -0.02(-14.89%) |
Jul 12, 2023 | 0.1282 | 0.1350 | 0.1100 | 0.1263 | 97,451,088 | -0.02(-15.74%) |
Jul 11, 2023 | 0.1700 | 0.1835 | 0.1400 | 0.1499 | 135,243,680 | -0.01(-5.13%) |
Jul 10, 2023 | 0.1424 | 0.1650 | 0.1350 | 0.1580 | 247,054,624 | +0.04(+37.39%) |
Jul 07, 2023 | 0.1001 | 0.1340 | 0.0903 | 0.1150 | 284,399,840 | +0.03(+38.55%) |
Jul 06, 2023 | 0.0800 | 0.1033 | 0.0740 | 0.0830 | 170,246,688 | +0.01(+12.16%) |
Jul 05, 2023 | 0.0713 | 0.0750 | 0.0709 | 0.0740 | 25,606,956 | +0.00(+4.23%) |
Jul 03, 2023 | 0.0680 | 0.0718 | 0.0680 | 0.0710 | 10,395,698 | +0.00(+0.57%) |
Jun 30, 2023 | 0.0690 | 0.0706 | 0.0672 | 0.0706 | 13,177,803 | +0.00(+0.86%) |
Jun 29, 2023 | 0.0687 | 0.0700 | 0.0660 | 0.0700 | 16,789,276 | +0.00(+1.89%) |
Jun 28, 2023 | 0.0700 | 0.0716 | 0.0670 | 0.0687 | 19,569,170 | -0.00(-3.38%) |
Jun 27, 2023 | 0.0715 | 0.0726 | 0.0683 | 0.0711 | 23,340,272 | -0.00(-0.42%) |
Jun 26, 2023 | 0.0755 | 0.0755 | 0.0700 | 0.0714 | 25,727,716 | -0.00(-6.05%) |
Jun 23, 2023 | 0.0730 | 0.0780 | 0.0700 | 0.0760 | 35,927,536 | +0.00(+2.84%) |
Jun 22, 2023 | 0.0859 | 0.0888 | 0.0700 | 0.0739 | 119,947,312 | +0.00(+2.35%) |
Jun 21, 2023 | 0.0700 | 0.0800 | 0.0681 | 0.0722 | 41,332,776 | -0.01(-9.64%) |
Jun 20, 2023 | 0.0815 | 0.0840 | 0.0750 | 0.0799 | 27,953,640 | -0.01(-8.16%) |
Jun 16, 2023 | 0.0867 | 0.0880 | 0.0800 | 0.0870 | 46,072,628 | -0.00(-2.25%) |
Jun 15, 2023 | 0.0820 | 0.0925 | 0.0780 | 0.0890 | 123,475,680 | +0.01(+18.67%) |
Jun 14, 2023 | 0.0682 | 0.0757 | 0.0651 | 0.0750 | 118,507,160 | +0.01(+20.39%) |
Jun 13, 2023 | 0.0620 | 0.0645 | 0.0550 | 0.0623 | 55,765,936 | -0.00(-2.66%) |
Jun 12, 2023 | 0.0711 | 0.0731 | 0.0540 | 0.0640 | 81,830,512 | -0.01(-9.35%) |
Jun 09, 2023 | 0.0849 | 0.0860 | 0.0643 | 0.0706 | 87,016,632 | -0.01(-14.42%) |
Jun 08, 2023 | 0.0776 | 0.0880 | 0.0760 | 0.0825 | 27,903,636 | +0.00(+2.23%) |
Jun 07, 2023 | 0.0824 | 0.0870 | 0.0781 | 0.0807 | 35,745,600 | +0.00(+2.28%) |
Jun 06, 2023 | 0.0815 | 0.0920 | 0.0697 | 0.0789 | 151,131,232 | +0.01(+12.71%) |
Jun 05, 2023 | 0.1385 | 0.1470 | 0.0690 | 0.0700 | 142,822,912 | -0.03(-31.37%) |
Jun 02, 2023 | 0.1000 | 0.1050 | 0.0951 | 0.1020 | 16,731,285 | -0.00(-3.77%) |