Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.1800 | 0.1959 | 0.1741 | 0.1840 | 5,455,544 | +0.01(+3.78%) |
Sep 28, 2023 | 0.2016 | 0.2030 | 0.1600 | 0.1773 | 13,354,125 | -0.02(-12.27%) |
Sep 27, 2023 | 0.1825 | 0.2070 | 0.1807 | 0.2021 | 23,924,836 | +0.02(+13.54%) |
Sep 26, 2023 | 0.1600 | 0.1840 | 0.1600 | 0.1780 | 15,548,552 | +0.02(+11.25%) |
Sep 25, 2023 | 0.1660 | 0.1600 | 0.1550 | 0.1600 | 13,889,501 | -0.00(-1.78%) |
Sep 22, 2023 | 0.1848 | 0.1949 | 0.1523 | 0.1629 | 26,036,696 | -0.03(-14.26%) |
Sep 21, 2023 | 0.2331 | 0.2399 | 0.1850 | 0.1900 | 33,692,744 | -0.12(-37.73%) |
Sep 20, 2023 | 0.2915 | 0.3250 | 0.2311 | 0.3051 | 54,968,576 | -0.69(-69.49%) |
Sep 19, 2023 | 0.8600 | 1.010 | 0.8350 | 1.000 | 2,458,538 | +0.17(+19.76%) |
Sep 18, 2023 | 0.9410 | 0.9410 | 0.8226 | 0.8350 | 973,260 | -0.09(-9.41%) |
Sep 15, 2023 | 0.9450 | 0.9612 | 0.9217 | 0.9217 | 514,692 | -0.02(-1.74%) |
Sep 14, 2023 | 0.9400 | 0.9800 | 0.9380 | 0.9380 | 589,184 | +0.01(+0.95%) |
Sep 13, 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9292 | 422,038 | -0.02(-2.19%) |
Sep 12, 2023 | 1.020 | 1.060 | 0.9200 | 0.9500 | 906,026 | -0.06(-5.94%) |
Sep 11, 2023 | 1.030 | 1.050 | 1.000 | 1.010 | 1,049,014 | -0.01(-0.98%) |
Sep 08, 2023 | 1.000 | 1.020 | 0.9700 | 1.020 | 642,306 | +0.05(+5.43%) |
Sep 07, 2023 | 0.9570 | 0.9900 | 0.9117 | 0.9675 | 709,594 | -0.00(-0.48%) |
Sep 06, 2023 | 1.050 | 1.055 | 0.9661 | 0.9722 | 1,082,374 | -0.06(-5.61%) |
Sep 05, 2023 | 1.080 | 1.110 | 1.020 | 1.030 | 488,344 | -0.06(-5.50%) |
Sep 01, 2023 | 1.130 | 1.140 | 1.060 | 1.090 | 645,596 | +0.00(+0.00%) |
Aug 31, 2023 | 1.090 | 1.215 | 1.080 | 1.090 | 1,078,273 | +0.01(+0.93%) |
Aug 30, 2023 | 1.070 | 1.100 | 1.060 | 1.080 | 411,554 | +0.03(+2.86%) |
Aug 29, 2023 | 1.090 | 1.116 | 1.040 | 1.050 | 599,498 | -0.04(-3.67%) |
Aug 28, 2023 | 1.090 | 1.119 | 1.070 | 1.090 | 403,628 | +0.00(+0.00%) |
Aug 25, 2023 | 1.090 | 1.110 | 1.040 | 1.090 | 750,354 | +0.02(+1.87%) |
Aug 24, 2023 | 1.070 | 1.100 | 1.010 | 1.070 | 910,685 | -0.01(-0.93%) |
Aug 23, 2023 | 1.100 | 1.130 | 1.060 | 1.080 | 827,973 | -0.03(-2.70%) |
Aug 22, 2023 | 1.220 | 1.220 | 1.100 | 1.110 | 876,853 | -0.11(-9.02%) |
Aug 21, 2023 | 1.150 | 1.250 | 1.130 | 1.220 | 1,073,555 | +0.10(+8.93%) |
Aug 18, 2023 | 1.170 | 1.200 | 1.110 | 1.120 | 1,149,450 | -0.06(-5.08%) |
Aug 17, 2023 | 1.200 | 1.240 | 1.155 | 1.180 | 1,151,153 | +0.01(+0.85%) |
Aug 16, 2023 | 1.210 | 1.230 | 1.040 | 1.170 | 1,988,185 | +0.00(+0.00%) |
Aug 15, 2023 | 1.300 | 1.340 | 1.150 | 1.170 | 2,175,339 | -0.16(-12.03%) |
Aug 14, 2023 | 1.400 | 1.400 | 1.210 | 1.330 | 1,403,766 | -0.11(-7.64%) |
Aug 11, 2023 | 1.470 | 1.485 | 1.380 | 1.440 | 963,856 | -0.04(-2.70%) |
Aug 10, 2023 | 1.500 | 1.520 | 1.440 | 1.480 | 657,690 | -0.02(-1.33%) |
Aug 09, 2023 | 1.520 | 1.540 | 1.410 | 1.500 | 1,000,617 | -0.03(-1.96%) |
Aug 08, 2023 | 1.530 | 1.560 | 1.495 | 1.530 | 549,944 | -0.01(-0.65%) |
Aug 07, 2023 | 1.540 | 1.590 | 1.460 | 1.540 | 849,016 | -0.03(-1.91%) |
Aug 04, 2023 | 1.600 | 1.610 | 1.470 | 1.570 | 753,469 | +0.00(+0.00%) |
Aug 03, 2023 | 1.560 | 1.660 | 1.520 | 1.570 | 751,867 | +0.01(+0.64%) |
Aug 02, 2023 | 1.580 | 1.580 | 1.460 | 1.560 | 804,457 | -0.02(-1.27%) |
Aug 01, 2023 | 1.540 | 1.600 | 1.460 | 1.580 | 852,423 | +0.05(+3.27%) |
Jul 31, 2023 | 1.530 | 1.550 | 1.425 | 1.530 | 631,233 | +0.02(+1.32%) |
Jul 28, 2023 | 1.340 | 1.515 | 1.340 | 1.510 | 1,058,134 | +0.17(+12.69%) |
Jul 27, 2023 | 1.370 | 1.380 | 1.310 | 1.340 | 514,818 | -0.01(-0.74%) |
Jul 26, 2023 | 1.290 | 1.350 | 1.260 | 1.350 | 554,537 | +0.04(+3.05%) |
Jul 25, 2023 | 1.450 | 1.450 | 1.244 | 1.310 | 1,235,968 | -0.12(-8.39%) |
Jul 24, 2023 | 1.610 | 1.610 | 1.360 | 1.430 | 1,492,358 | -0.15(-9.49%) |
Jul 21, 2023 | 1.490 | 1.617 | 1.470 | 1.580 | 1,147,955 | +0.11(+7.48%) |
Jul 20, 2023 | 1.600 | 1.619 | 1.430 | 1.470 | 1,446,035 | -0.17(-10.37%) |
Jul 19, 2023 | 1.480 | 1.650 | 1.430 | 1.640 | 2,133,787 | +0.16(+10.81%) |
Jul 18, 2023 | 1.480 | 1.560 | 1.410 | 1.480 | 1,068,658 | +0.00(+0.00%) |
Jul 17, 2023 | 1.340 | 1.500 | 1.300 | 1.480 | 1,328,746 | +0.16(+12.12%) |
Jul 14, 2023 | 1.330 | 1.360 | 1.270 | 1.320 | 498,463 | -0.01(-0.75%) |
Jul 13, 2023 | 1.360 | 1.375 | 1.230 | 1.330 | 1,114,262 | -0.03(-2.21%) |
Jul 12, 2023 | 1.270 | 1.410 | 1.250 | 1.360 | 1,389,195 | +0.09(+7.09%) |
Jul 11, 2023 | 1.210 | 1.300 | 1.210 | 1.270 | 694,441 | +0.04(+3.25%) |
Jul 10, 2023 | 1.230 | 1.250 | 1.220 | 1.230 | 369,838 | +0.02(+1.65%) |
Jul 07, 2023 | 1.200 | 1.250 | 1.180 | 1.210 | 386,615 | -0.04(-3.20%) |
Jul 06, 2023 | 1.180 | 1.250 | 1.120 | 1.250 | 877,534 | +0.04(+3.31%) |
Jul 05, 2023 | 1.170 | 1.240 | 1.170 | 1.210 | 315,871 | +0.01(+0.83%) |