Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.1700 | 0.1700 | 0.1533 | 0.1620 | 940,391 | -0.01(-6.36%) |
Nov 29, 2023 | 0.1800 | 0.2152 | 0.1570 | 0.1730 | 3,972,003 | +0.00(+0.00%) |
Nov 28, 2023 | 0.1610 | 0.1799 | 0.1607 | 0.1730 | 596,214 | +0.01(+5.55%) |
Nov 27, 2023 | 0.1725 | 0.1725 | 0.1603 | 0.1639 | 537,775 | -0.01(-3.87%) |
Nov 24, 2023 | 0.1688 | 0.1750 | 0.1550 | 0.1705 | 785,516 | +0.02(+10.71%) |
Nov 22, 2023 | 0.1580 | 0.1600 | 0.1510 | 0.1540 | 498,652 | +0.00(+0.20%) |
Nov 21, 2023 | 0.1593 | 0.1600 | 0.1500 | 0.1537 | 882,727 | -0.01(-5.71%) |
Nov 20, 2023 | 0.1608 | 0.1649 | 0.1566 | 0.1630 | 615,013 | -0.00(-1.21%) |
Nov 17, 2023 | 0.1650 | 0.1700 | 0.1566 | 0.1650 | 1,320,113 | +0.00(+0.00%) |
Nov 16, 2023 | 0.1700 | 0.1658 | 0.1521 | 0.1650 | 807,875 | +0.00(+2.17%) |
Nov 15, 2023 | 0.1700 | 0.1717 | 0.1600 | 0.1615 | 456,165 | -0.01(-4.32%) |
Nov 14, 2023 | 0.1668 | 0.1699 | 0.1512 | 0.1688 | 949,871 | +0.01(+5.50%) |
Nov 13, 2023 | 0.1600 | 0.1650 | 0.1509 | 0.1600 | 1,062,619 | -0.00(-1.84%) |
Nov 10, 2023 | 0.1798 | 0.1800 | 0.1515 | 0.1630 | 2,174,244 | -0.02(-11.94%) |
Nov 09, 2023 | 0.2100 | 0.2075 | 0.1832 | 0.1851 | 4,474,613 | -0.00(-1.96%) |
Nov 08, 2023 | 0.1925 | 0.1925 | 0.1810 | 0.1888 | 268,904 | -0.00(-2.48%) |
Nov 07, 2023 | 0.1900 | 0.1989 | 0.1750 | 0.1936 | 1,016,765 | +0.00(+1.89%) |
Nov 06, 2023 | 0.2000 | 0.2040 | 0.1800 | 0.1900 | 785,539 | +0.00(+0.53%) |
Nov 03, 2023 | 0.1950 | 0.2116 | 0.1890 | 0.1890 | 1,111,523 | -0.01(-2.98%) |
Nov 02, 2023 | 0.1760 | 0.1950 | 0.1760 | 0.1948 | 840,368 | +0.02(+8.83%) |
Nov 01, 2023 | 0.1750 | 0.1825 | 0.1700 | 0.1790 | 976,973 | -0.00(-2.35%) |
Oct 31, 2023 | 0.1658 | 0.1925 | 0.1605 | 0.1833 | 1,766,769 | +0.02(+10.55%) |
Oct 30, 2023 | 0.1925 | 0.1989 | 0.1564 | 0.1658 | 3,139,236 | -0.05(-22.88%) |
Oct 27, 2023 | 0.2000 | 0.2150 | 0.1910 | 0.2150 | 2,491,118 | -0.02(-8.51%) |
Oct 26, 2023 | 0.1900 | 0.2350 | 0.1730 | 0.2350 | 11,389,833 | -0.00(-1.67%) |
Oct 25, 2023 | 0.2000 | 0.3050 | 0.1849 | 0.2390 | 153,381,696 | +0.09(+61.27%) |
Oct 24, 2023 | 0.1601 | 0.1638 | 0.1450 | 0.1482 | 4,525,456 | -0.02(-10.07%) |
Oct 23, 2023 | 0.1505 | 0.1660 | 0.1448 | 0.1648 | 1,636,391 | +0.02(+10.23%) |
Oct 20, 2023 | 0.1470 | 0.1628 | 0.1470 | 0.1495 | 1,083,060 | +0.00(+1.56%) |
Oct 19, 2023 | 0.1779 | 0.1832 | 0.1401 | 0.1472 | 2,844,923 | -0.05(-26.40%) |
Oct 18, 2023 | 0.1387 | 0.2000 | 0.1320 | 0.2000 | 15,472,550 | -0.06(-23.66%) |
Oct 17, 2023 | 0.2744 | 0.3300 | 0.2610 | 0.2620 | 2,228,052 | -0.13(-32.96%) |
Oct 16, 2023 | 0.3797 | 0.4100 | 0.3609 | 0.3908 | 262,389 | +0.03(+9.44%) |
Oct 13, 2023 | 0.3697 | 0.3744 | 0.3500 | 0.3571 | 46,674 | +0.00(+1.16%) |
Oct 12, 2023 | 0.4000 | 0.4100 | 0.3509 | 0.3530 | 371,802 | -0.03(-8.34%) |
Oct 11, 2023 | 0.3500 | 0.3937 | 0.3501 | 0.3851 | 147,689 | +0.03(+8.66%) |
Oct 10, 2023 | 0.3300 | 0.3749 | 0.3300 | 0.3544 | 77,231 | +0.01(+4.24%) |
Oct 09, 2023 | 0.3222 | 0.3474 | 0.3151 | 0.3400 | 82,295 | -0.01(-2.16%) |
Oct 06, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3475 | 281,197 | +0.02(+6.56%) |
Oct 05, 2023 | 0.3190 | 0.3499 | 0.3190 | 0.3261 | 154,139 | -0.01(-2.95%) |
Oct 04, 2023 | 0.3340 | 0.4190 | 0.3106 | 0.3360 | 873,270 | +0.00(+0.60%) |
Oct 03, 2023 | 0.3517 | 0.3517 | 0.3139 | 0.3340 | 109,945 | -0.01(-3.10%) |
Oct 02, 2023 | 0.3497 | 0.3497 | 0.3042 | 0.3447 | 89,858 | +0.01(+1.68%) |
Sep 29, 2023 | 0.3300 | 0.3500 | 0.3040 | 0.3390 | 206,393 | +0.01(+3.99%) |
Sep 28, 2023 | 0.3042 | 0.3350 | 0.3040 | 0.3260 | 203,864 | +0.01(+3.95%) |
Sep 27, 2023 | 0.3400 | 0.3476 | 0.2500 | 0.3136 | 228,370 | -0.02(-6.39%) |
Sep 26, 2023 | 0.3600 | 0.3650 | 0.3330 | 0.3350 | 178,631 | -0.02(-6.69%) |
Sep 25, 2023 | 0.3878 | 0.3591 | 0.3590 | 0.3590 | 94,643 | -0.00(-0.31%) |
Sep 22, 2023 | 0.3850 | 0.3968 | 0.3500 | 0.3601 | 254,467 | -0.02(-5.26%) |
Sep 21, 2023 | 0.4000 | 0.4090 | 0.3724 | 0.3801 | 194,475 | -0.02(-5.00%) |
Sep 20, 2023 | 0.4408 | 0.4408 | 0.4000 | 0.4001 | 215,834 | -0.05(-10.17%) |
Sep 19, 2023 | 0.4397 | 0.4529 | 0.4149 | 0.4454 | 184,994 | +0.01(+1.20%) |
Sep 18, 2023 | 0.4400 | 0.4488 | 0.4001 | 0.4401 | 115,904 | -0.01(-2.20%) |
Sep 15, 2023 | 0.4060 | 0.4500 | 0.3710 | 0.4500 | 507,245 | +0.04(+10.84%) |
Sep 14, 2023 | 0.4000 | 0.4099 | 0.3850 | 0.4060 | 258,512 | +0.02(+4.10%) |
Sep 13, 2023 | 0.3977 | 0.4019 | 0.3801 | 0.3900 | 216,006 | +0.00(+0.10%) |
Sep 12, 2023 | 0.4400 | 0.4599 | 0.3892 | 0.3896 | 593,081 | -0.05(-11.25%) |
Sep 11, 2023 | 0.4849 | 0.4896 | 0.4390 | 0.4390 | 607,539 | -0.05(-9.47%) |
Sep 08, 2023 | 0.4626 | 0.4849 | 0.4611 | 0.4849 | 98,639 | +0.01(+1.15%) |
Sep 07, 2023 | 0.4889 | 0.4889 | 0.4622 | 0.4794 | 106,508 | +0.01(+2.74%) |
Sep 06, 2023 | 0.4600 | 0.4819 | 0.4620 | 0.4666 | 115,788 | -0.01(-2.26%) |
Sep 05, 2023 | 0.4790 | 0.4868 | 0.4713 | 0.4774 | 49,775 | -0.00(-0.54%) |