Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2023 | 0.0447 | 0 | -0.04(-46.98%) | |||
Sep 12, 2023 | 0.0700 | 0.0860 | 0.0688 | 0.0843 | 2,950,407 | -0.00(-2.54%) |
Sep 11, 2023 | 0.0940 | 0.0940 | 0.0854 | 0.0865 | 605,052 | -0.00(-0.23%) |
Sep 08, 2023 | 0.0922 | 0.0943 | 0.0850 | 0.0867 | 991,046 | -0.01(-7.86%) |
Sep 07, 2023 | 0.0945 | 0.0971 | 0.0903 | 0.0941 | 768,582 | +0.01(+6.33%) |
Sep 06, 2023 | 0.0937 | 0.1000 | 0.0837 | 0.0885 | 1,229,829 | -0.01(-8.76%) |
Sep 05, 2023 | 0.0940 | 0.0980 | 0.0890 | 0.0970 | 1,783,928 | +0.01(+12.01%) |
Sep 01, 2023 | 0.0900 | 0.0920 | 0.0827 | 0.0866 | 641,338 | -0.00(-4.84%) |
Aug 31, 2023 | 0.0849 | 0.0920 | 0.0812 | 0.0910 | 1,527,670 | +0.00(+4.00%) |
Aug 30, 2023 | 0.0960 | 0.0960 | 0.0812 | 0.0875 | 2,613,757 | +0.01(+8.56%) |
Aug 29, 2023 | 0.0820 | 0.0900 | 0.0791 | 0.0806 | 2,225,983 | +0.00(+2.03%) |
Aug 28, 2023 | 0.0854 | 0.0880 | 0.0790 | 0.0790 | 1,425,316 | -0.01(-10.23%) |
Aug 25, 2023 | 0.0860 | 0.0883 | 0.0800 | 0.0880 | 1,516,571 | +0.00(+0.00%) |
Aug 24, 2023 | 0.0930 | 0.0930 | 0.0812 | 0.0880 | 1,320,870 | -0.00(-2.22%) |
Aug 23, 2023 | 0.0914 | 0.0980 | 0.0881 | 0.0900 | 1,796,840 | +0.00(+2.27%) |
Aug 22, 2023 | 0.0985 | 0.0985 | 0.0874 | 0.0880 | 1,917,502 | -0.01(-10.20%) |
Aug 21, 2023 | 0.0980 | 0.0980 | 0.0900 | 0.0980 | 1,585,221 | +0.00(+3.05%) |
Aug 18, 2023 | 0.1000 | 0.1060 | 0.0930 | 0.0951 | 1,927,743 | -0.01(-6.03%) |
Aug 17, 2023 | 0.1100 | 0.1100 | 0.1012 | 0.1012 | 5,358,573 | -0.01(-8.00%) |
Aug 16, 2023 | 0.0850 | 0.1130 | 0.0850 | 0.1100 | 5,536,301 | +0.02(+24.86%) |
Aug 15, 2023 | 0.0900 | 0.0987 | 0.0850 | 0.0881 | 2,658,049 | -0.01(-10.10%) |
Aug 14, 2023 | 0.0936 | 0.0999 | 0.0936 | 0.0980 | 1,210,292 | -0.00(-2.78%) |
Aug 11, 2023 | 0.1057 | 0.1060 | 0.0953 | 0.1008 | 1,236,791 | -0.01(-7.52%) |
Aug 10, 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1090 | 2,352,450 | -0.01(-4.89%) |
Aug 09, 2023 | 0.1189 | 0.1200 | 0.0939 | 0.1146 | 10,245,003 | -0.02(-12.52%) |
Aug 08, 2023 | 0.1471 | 0.1863 | 0.1310 | 0.1310 | 115,798,152 | +0.04(+45.88%) |
Aug 07, 2023 | 0.1180 | 0.1180 | 0.0855 | 0.0898 | 5,497,393 | -0.03(-25.17%) |
Aug 04, 2023 | 0.1200 | 0.1200 | 0.1160 | 0.1200 | 704,948 | -0.00(-0.66%) |
Aug 03, 2023 | 0.1290 | 0.1290 | 0.1208 | 0.1208 | 707,357 | -0.01(-6.36%) |
Aug 02, 2023 | 0.1300 | 0.1374 | 0.1238 | 0.1290 | 727,320 | -0.01(-4.30%) |
Aug 01, 2023 | 0.1300 | 0.1370 | 0.1277 | 0.1348 | 341,645 | +0.01(+6.06%) |
Jul 31, 2023 | 0.1329 | 0.1400 | 0.1250 | 0.1271 | 878,560 | -0.00(-2.23%) |
Jul 28, 2023 | 0.1259 | 0.1400 | 0.1234 | 0.1300 | 803,356 | +0.00(+0.15%) |
Jul 27, 2023 | 0.1430 | 0.1470 | 0.1260 | 0.1298 | 868,737 | -0.01(-7.29%) |
Jul 26, 2023 | 0.1260 | 0.1400 | 0.1260 | 0.1400 | 3,889,568 | +0.00(+2.94%) |
Jul 25, 2023 | 0.1300 | 0.1472 | 0.1300 | 0.1360 | 2,087,855 | +0.00(+3.50%) |
Jul 24, 2023 | 0.1400 | 0.1550 | 0.1210 | 0.1314 | 7,914,170 | -0.09(-40.54%) |
Jul 21, 2023 | 0.2050 | 0.2339 | 0.2050 | 0.2210 | 911,429 | +0.02(+10.50%) |
Jul 20, 2023 | 0.2050 | 0.2100 | 0.1982 | 0.2000 | 141,070 | -0.00(-2.44%) |
Jul 19, 2023 | 0.2057 | 0.2099 | 0.1981 | 0.2050 | 334,783 | +0.00(+0.49%) |
Jul 18, 2023 | 0.2004 | 0.2089 | 0.1961 | 0.2040 | 317,798 | +0.00(+0.00%) |
Jul 17, 2023 | 0.2070 | 0.2164 | 0.2000 | 0.2040 | 415,998 | +0.00(+1.90%) |
Jul 14, 2023 | 0.2338 | 0.2400 | 0.2001 | 0.2002 | 1,018,761 | -0.03(-14.81%) |
Jul 13, 2023 | 0.2296 | 0.2380 | 0.2232 | 0.2350 | 728,717 | +0.01(+4.03%) |
Jul 12, 2023 | 0.2391 | 0.2500 | 0.2251 | 0.2259 | 552,037 | -0.00(-1.78%) |
Jul 11, 2023 | 0.2400 | 0.2425 | 0.2300 | 0.2300 | 695,528 | -0.00(-2.13%) |
Jul 10, 2023 | 0.2183 | 0.2499 | 0.2180 | 0.2350 | 1,563,319 | +0.02(+8.80%) |
Jul 07, 2023 | 0.2100 | 0.2250 | 0.1920 | 0.2160 | 755,015 | +0.02(+8.05%) |
Jul 06, 2023 | 0.1920 | 0.2079 | 0.1820 | 0.1999 | 312,618 | +0.00(+2.46%) |
Jul 05, 2023 | 0.2098 | 0.2098 | 0.1801 | 0.1951 | 492,743 | -0.00(-1.96%) |
Jul 03, 2023 | 0.1727 | 0.1994 | 0.1630 | 0.1990 | 816,532 | -0.01(-5.46%) |
Jun 30, 2023 | 0.2177 | 0.2177 | 0.2010 | 0.2105 | 274,034 | +0.00(+0.24%) |
Jun 29, 2023 | 0.1900 | 0.2186 | 0.1810 | 0.2100 | 753,146 | +0.03(+14.01%) |
Jun 28, 2023 | 0.2000 | 0.2000 | 0.1800 | 0.1842 | 403,119 | -0.01(-5.20%) |
Jun 27, 2023 | 0.1980 | 0.2011 | 0.1890 | 0.1943 | 1,661,378 | -0.01(-5.31%) |
Jun 26, 2023 | 0.2170 | 0.2170 | 0.2010 | 0.2052 | 204,191 | -0.01(-5.44%) |
Jun 23, 2023 | 0.2100 | 0.2200 | 0.2000 | 0.2170 | 340,666 | +0.01(+5.85%) |
Jun 22, 2023 | 0.1990 | 0.2180 | 0.1920 | 0.2050 | 730,487 | +0.01(+6.83%) |
Jun 21, 2023 | 0.1950 | 0.2050 | 0.1900 | 0.1919 | 685,515 | -0.02(-7.74%) |
Jun 20, 2023 | 0.2280 | 0.2280 | 0.2031 | 0.2080 | 1,468,733 | -0.03(-12.61%) |
Jun 16, 2023 | 0.1900 | 0.2597 | 0.1881 | 0.2380 | 7,049,067 | +0.06(+32.59%) |
Jun 15, 2023 | 0.1680 | 0.1800 | 0.1601 | 0.1795 | 1,163,725 | +0.02(+11.77%) |
Jun 14, 2023 | 0.1677 | 0.1785 | 0.1602 | 0.1606 | 796,697 | -0.01(-4.69%) |
Jun 13, 2023 | 0.1788 | 0.1788 | 0.1664 | 0.1685 | 247,743 | -0.01(-5.76%) |
Jun 12, 2023 | 0.1800 | 0.1800 | 0.1601 | 0.1788 | 288,019 | -0.00(-0.72%) |
Jun 09, 2023 | 0.1800 | 0.1900 | 0.1637 | 0.1801 | 404,659 | -0.01(-3.28%) |
Jun 08, 2023 | 0.1900 | 0.1900 | 0.1822 | 0.1862 | 94,108 | -0.00(-0.37%) |
Jun 07, 2023 | 0.1900 | 0.1988 | 0.1825 | 0.1869 | 138,396 | -0.00(-0.27%) |
Jun 06, 2023 | 0.1800 | 0.1890 | 0.1800 | 0.1874 | 247,845 | +0.01(+8.64%) |
Jun 05, 2023 | 0.1801 | 0.1850 | 0.1710 | 0.1725 | 313,898 | -0.01(-4.22%) |
Jun 02, 2023 | 0.1800 | 0.1900 | 0.1726 | 0.1801 | 428,988 | -0.00(-1.10%) |
Jun 01, 2023 | 0.1700 | 0.1840 | 0.1620 | 0.1821 | 450,856 | +0.01(+7.12%) |
May 31, 2023 | 0.1590 | 0.1751 | 0.1501 | 0.1700 | 792,810 | +0.02(+10.25%) |
May 30, 2023 | 0.1525 | 0.1589 | 0.1500 | 0.1542 | 473,220 | +0.00(+1.11%) |
May 26, 2023 | 0.1550 | 0.1598 | 0.1525 | 0.1525 | 272,906 | -0.00(-1.61%) |
May 25, 2023 | 0.1550 | 0.1624 | 0.1550 | 0.1550 | 294,400 | +0.00(+0.00%) |
May 24, 2023 | 0.1610 | 0.1725 | 0.1550 | 0.1550 | 359,108 | -0.01(-3.73%) |
May 23, 2023 | 0.1650 | 0.1667 | 0.1610 | 0.1610 | 437,007 | -0.00(-0.98%) |
May 22, 2023 | 0.1650 | 0.1695 | 0.1625 | 0.1626 | 301,385 | -0.00(-1.39%) |
May 19, 2023 | 0.1701 | 0.1751 | 0.1649 | 0.1649 | 216,578 | -0.01(-3.57%) |
May 18, 2023 | 0.1730 | 0.1790 | 0.1702 | 0.1710 | 248,920 | -0.01(-4.47%) |
May 17, 2023 | 0.1750 | 0.1790 | 0.1725 | 0.1790 | 156,572 | -0.00(-0.56%) |
May 16, 2023 | 0.1715 | 0.1800 | 0.1715 | 0.1800 | 199,251 | +0.01(+2.92%) |
May 15, 2023 | 0.1725 | 0.1799 | 0.1675 | 0.1749 | 339,710 | -0.00(-1.63%) |
May 12, 2023 | 0.1812 | 0.1858 | 0.1750 | 0.1778 | 302,346 | -0.00(-2.15%) |
May 11, 2023 | 0.1978 | 0.1989 | 0.1810 | 0.1817 | 392,331 | -0.02(-9.10%) |
May 10, 2023 | 0.1804 | 0.2000 | 0.1804 | 0.1999 | 562,421 | +0.01(+7.47%) |
May 09, 2023 | 0.2000 | 0.2000 | 0.1810 | 0.1860 | 363,834 | -0.01(-6.91%) |
May 08, 2023 | 0.1850 | 0.2094 | 0.1700 | 0.1998 | 2,452,389 | +0.01(+8.06%) |
May 05, 2023 | 0.1643 | 0.1878 | 0.1568 | 0.1849 | 762,667 | +0.02(+12.06%) |
May 04, 2023 | 0.1526 | 0.1660 | 0.1526 | 0.1650 | 491,815 | +0.01(+7.84%) |
May 03, 2023 | 0.1658 | 0.1665 | 0.1525 | 0.1530 | 1,011,466 | -0.02(-10.00%) |
May 02, 2023 | 0.1590 | 0.1800 | 0.1580 | 0.1700 | 1,146,330 | +0.02(+10.61%) |