Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2023 | 0.4900 | 0.4986 | 0.4800 | 0.4800 | 107,731 | -0.01(-1.84%) |
Aug 31, 2023 | 0.5194 | 0.5194 | 0.4890 | 0.4890 | 95,932 | -0.03(-5.85%) |
Aug 30, 2023 | 0.5000 | 0.5197 | 0.4901 | 0.5194 | 209,682 | +0.02(+3.06%) |
Aug 29, 2023 | 0.4900 | 0.5179 | 0.4896 | 0.5040 | 122,300 | +0.02(+4.05%) |
Aug 28, 2023 | 0.4880 | 0.5000 | 0.4801 | 0.4844 | 66,772 | -0.00(-0.94%) |
Aug 25, 2023 | 0.4810 | 0.5196 | 0.4800 | 0.4890 | 129,923 | -0.01(-1.93%) |
Aug 24, 2023 | 0.4884 | 0.5197 | 0.4810 | 0.4986 | 265,919 | -0.02(-4.06%) |
Aug 23, 2023 | 0.5300 | 0.5300 | 0.5042 | 0.5197 | 145,257 | -0.01(-2.31%) |
Aug 22, 2023 | 0.4859 | 0.5350 | 0.4859 | 0.5320 | 215,315 | +0.04(+8.33%) |
Aug 21, 2023 | 0.5100 | 0.5119 | 0.4850 | 0.4911 | 72,862 | -0.00(-0.08%) |
Aug 18, 2023 | 0.4817 | 0.5300 | 0.4817 | 0.4915 | 218,788 | +0.00(+0.37%) |
Aug 17, 2023 | 0.4950 | 0.4957 | 0.4850 | 0.4897 | 205,589 | -0.00(-0.75%) |
Aug 16, 2023 | 0.5100 | 0.5200 | 0.4700 | 0.4934 | 365,484 | -0.02(-3.44%) |
Aug 15, 2023 | 0.5105 | 0.5299 | 0.5019 | 0.5110 | 253,109 | -0.02(-4.38%) |
Aug 14, 2023 | 0.5200 | 0.5345 | 0.5100 | 0.5344 | 411,693 | +0.00(+0.89%) |
Aug 11, 2023 | 0.5750 | 0.5750 | 0.5013 | 0.5297 | 783,149 | -0.04(-7.07%) |
Aug 10, 2023 | 0.6800 | 0.6800 | 0.5629 | 0.5700 | 768,715 | -0.04(-6.71%) |
Aug 09, 2023 | 0.6319 | 0.6377 | 0.5900 | 0.6110 | 325,284 | +0.00(+0.16%) |
Aug 08, 2023 | 0.6445 | 0.6722 | 0.6000 | 0.6100 | 629,743 | -0.10(-13.68%) |
Aug 07, 2023 | 0.7100 | 0.7146 | 0.6600 | 0.7067 | 272,728 | +0.02(+2.42%) |
Aug 04, 2023 | 0.6700 | 0.7200 | 0.6670 | 0.6900 | 338,094 | +0.02(+2.74%) |
Aug 03, 2023 | 0.7000 | 0.8500 | 0.6550 | 0.6716 | 1,034,420 | -0.04(-5.54%) |
Aug 02, 2023 | 0.6300 | 0.9000 | 0.6170 | 0.7110 | 3,461,049 | +0.08(+12.62%) |