Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2023 | 0.5113 | 0 | -0.01(-2.65%) | |||
Oct 27, 2023 | 0.5300 | 0.5800 | 0.5250 | 0.5252 | 200,614 | -0.01(-2.56%) |
Oct 26, 2023 | 0.5400 | 0.5800 | 0.5000 | 0.5390 | 355,251 | +0.01(+1.70%) |
Oct 25, 2023 | 0.4371 | 0.5550 | 0.4300 | 0.5300 | 429,230 | +0.10(+22.91%) |
Oct 24, 2023 | 0.4500 | 0.4900 | 0.3720 | 0.4312 | 423,270 | -0.03(-7.47%) |
Oct 23, 2023 | 0.4700 | 0.5000 | 0.4606 | 0.4660 | 303,115 | -0.03(-6.80%) |
Oct 20, 2023 | 0.4800 | 0.5880 | 0.4500 | 0.5000 | 2,896,892 | +0.10(+24.69%) |
Oct 19, 2023 | 0.4210 | 0.4299 | 0.4000 | 0.4010 | 56,691 | -0.02(-4.55%) |
Oct 18, 2023 | 0.4299 | 0.4400 | 0.4101 | 0.4201 | 74,335 | +0.00(+0.02%) |
Oct 17, 2023 | 0.4300 | 0.4400 | 0.4140 | 0.4200 | 139,561 | +0.00(+0.00%) |
Oct 16, 2023 | 0.3500 | 0.4200 | 0.3600 | 0.4200 | 399,387 | +0.08(+24.33%) |
Oct 13, 2023 | 0.3340 | 0.3710 | 0.3200 | 0.3378 | 914,000 | -0.07(-17.61%) |
Oct 12, 2023 | 0.4300 | 0.4350 | 0.3930 | 0.4100 | 146,225 | -0.02(-3.98%) |
Oct 11, 2023 | 0.4400 | 0.4498 | 0.4270 | 0.4270 | 95,434 | -0.02(-3.42%) |
Oct 10, 2023 | 0.4500 | 0.4500 | 0.4320 | 0.4421 | 60,186 | +0.01(+1.82%) |
Oct 09, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4342 | 50,681 | -0.01(-1.54%) |
Oct 06, 2023 | 0.4400 | 0.4500 | 0.4264 | 0.4410 | 107,476 | +0.01(+2.56%) |
Oct 05, 2023 | 0.4444 | 0.4650 | 0.4300 | 0.4300 | 77,914 | -0.02(-4.23%) |
Oct 04, 2023 | 0.4600 | 0.4600 | 0.4301 | 0.4490 | 212,831 | -0.00(-0.86%) |
Oct 03, 2023 | 0.4800 | 0.4899 | 0.4485 | 0.4529 | 153,070 | -0.04(-7.55%) |
Oct 02, 2023 | 0.4900 | 0.4901 | 0.4800 | 0.4899 | 122,684 | +0.01(+1.58%) |
Sep 29, 2023 | 0.5000 | 0.5000 | 0.4720 | 0.4823 | 119,508 | -0.01(-1.57%) |
Sep 28, 2023 | 0.5000 | 0.5098 | 0.4900 | 0.4900 | 90,793 | -0.01(-1.25%) |
Sep 27, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4962 | 92,203 | -0.01(-1.39%) |
Sep 26, 2023 | 0.5100 | 0.5150 | 0.4900 | 0.5032 | 54,603 | +0.00(+0.64%) |
Sep 25, 2023 | 0.5000 | 0.5041 | 0.5000 | 0.5000 | 100,358 | +0.01(+1.79%) |
Sep 22, 2023 | 0.5000 | 0.5199 | 0.4900 | 0.4912 | 105,048 | -0.00(-0.57%) |
Sep 21, 2023 | 0.5306 | 0.5306 | 0.4700 | 0.4940 | 374,948 | -0.05(-9.85%) |
Sep 20, 2023 | 0.5310 | 0.5504 | 0.5201 | 0.5480 | 197,487 | -0.00(-0.36%) |
Sep 19, 2023 | 0.4900 | 0.5600 | 0.4900 | 0.5500 | 164,388 | +0.05(+9.74%) |
Sep 18, 2023 | 0.5500 | 0.5500 | 0.4800 | 0.5012 | 201,058 | -0.05(-8.87%) |
Sep 15, 2023 | 0.5600 | 0.5650 | 0.5500 | 0.5500 | 116,789 | -0.01(-1.42%) |
Sep 14, 2023 | 0.5200 | 0.5600 | 0.5200 | 0.5579 | 303,556 | +0.04(+8.52%) |
Sep 13, 2023 | 0.5042 | 0.5200 | 0.4801 | 0.5141 | 172,887 | +0.03(+6.22%) |
Sep 12, 2023 | 0.4700 | 0.4880 | 0.4700 | 0.4840 | 74,032 | +0.02(+3.42%) |
Sep 11, 2023 | 0.4800 | 0.5000 | 0.4600 | 0.4680 | 206,289 | -0.02(-4.45%) |
Sep 08, 2023 | 0.5100 | 0.5200 | 0.4700 | 0.4898 | 371,913 | -0.04(-7.01%) |
Sep 07, 2023 | 0.5390 | 0.5470 | 0.5100 | 0.5267 | 109,330 | -0.01(-2.28%) |
Sep 06, 2023 | 0.5417 | 0.5700 | 0.5000 | 0.5390 | 473,320 | -0.01(-1.82%) |
Sep 05, 2023 | 0.5108 | 0.5695 | 0.5000 | 0.5490 | 542,234 | +0.09(+20.74%) |
Sep 01, 2023 | 0.5500 | 0.5510 | 0.4202 | 0.4547 | 1,163,054 | -0.10(-18.76%) |
Aug 31, 2023 | 0.5700 | 0.5900 | 0.5500 | 0.5597 | 254,858 | -0.00(-0.09%) |
Aug 30, 2023 | 0.5610 | 0.6000 | 0.5600 | 0.5602 | 303,966 | -0.02(-4.08%) |
Aug 29, 2023 | 0.6150 | 0.6159 | 0.5700 | 0.5840 | 388,439 | +0.00(+0.57%) |
Aug 28, 2023 | 0.6164 | 0.6600 | 0.5600 | 0.5807 | 890,222 | -0.01(-1.81%) |
Aug 25, 2023 | 0.5990 | 0.6130 | 0.5401 | 0.5914 | 961,532 | +0.07(+13.73%) |
Aug 24, 2023 | 0.6900 | 0.6850 | 0.5150 | 0.5200 | 962,651 | -0.13(-19.75%) |
Aug 23, 2023 | 0.6100 | 0.7400 | 0.5980 | 0.6480 | 1,635,823 | +0.07(+11.72%) |
Aug 22, 2023 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 611,344 | +0.04(+6.99%) |
Aug 21, 2023 | 0.5890 | 0.6050 | 0.5300 | 0.5421 | 1,791,821 | -0.00(-0.02%) |
Aug 18, 2023 | 0.5000 | 0.5599 | 0.4882 | 0.5422 | 1,204,695 | +0.06(+12.96%) |
Aug 17, 2023 | 0.4741 | 0.5347 | 0.4500 | 0.4800 | 1,297,467 | +0.04(+9.34%) |
Aug 16, 2023 | 0.3800 | 0.4485 | 0.3800 | 0.4390 | 966,931 | +0.07(+18.65%) |
Aug 15, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 329,341 | +0.02(+5.99%) |
Aug 14, 2023 | 0.3400 | 0.3699 | 0.3300 | 0.3491 | 158,568 | +0.01(+4.02%) |
Aug 11, 2023 | 0.3400 | 0.3440 | 0.3200 | 0.3356 | 87,712 | -0.00(-1.24%) |
Aug 10, 2023 | 0.3410 | 0.3500 | 0.3249 | 0.3398 | 181,799 | -0.00(-0.64%) |
Aug 09, 2023 | 0.3300 | 0.3600 | 0.3300 | 0.3420 | 118,980 | +0.00(+0.59%) |
Aug 08, 2023 | 0.3440 | 0.3560 | 0.3300 | 0.3400 | 99,698 | -0.01(-2.86%) |
Aug 07, 2023 | 0.3438 | 0.3705 | 0.3300 | 0.3500 | 145,400 | +0.02(+5.45%) |
Aug 04, 2023 | 0.3790 | 0.3840 | 0.3302 | 0.3319 | 321,056 | -0.03(-7.81%) |
Aug 03, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 146,059 | +0.01(+2.86%) |
Aug 02, 2023 | 0.3630 | 0.3630 | 0.3433 | 0.3500 | 150,523 | -0.01(-3.05%) |
Aug 01, 2023 | 0.3800 | 0.3890 | 0.3610 | 0.3610 | 172,916 | -0.02(-4.75%) |
Jul 31, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3790 | 134,361 | +0.00(+1.09%) |
Jul 28, 2023 | 0.3700 | 0.3834 | 0.3700 | 0.3749 | 152,350 | +0.01(+3.71%) |
Jul 27, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3615 | 135,576 | -0.00(-0.96%) |
Jul 26, 2023 | 0.3600 | 0.3700 | 0.3587 | 0.3650 | 106,355 | +0.00(+1.16%) |
Jul 25, 2023 | 0.4090 | 0.4100 | 0.3579 | 0.3608 | 662,955 | -0.04(-11.02%) |
Jul 24, 2023 | 0.4300 | 0.4400 | 0.4016 | 0.4055 | 312,075 | -0.03(-6.35%) |
Jul 21, 2023 | 0.4200 | 0.4600 | 0.4100 | 0.4330 | 572,784 | +0.02(+5.30%) |
Jul 20, 2023 | 0.3887 | 0.4150 | 0.3887 | 0.4112 | 381,440 | +0.04(+11.59%) |
Jul 19, 2023 | 0.4570 | 0.4800 | 0.3562 | 0.3685 | 1,176,391 | -0.08(-17.19%) |
Jul 18, 2023 | 0.4370 | 0.4600 | 0.4200 | 0.4450 | 790,302 | +0.04(+8.78%) |
Jul 17, 2023 | 0.3940 | 0.4100 | 0.3901 | 0.4091 | 514,744 | +0.03(+7.66%) |
Jul 14, 2023 | 0.3540 | 0.3850 | 0.3523 | 0.3800 | 357,935 | +0.03(+8.54%) |
Jul 13, 2023 | 0.3500 | 0.3590 | 0.3500 | 0.3501 | 133,433 | +0.01(+2.34%) |
Jul 12, 2023 | 0.3430 | 0.3500 | 0.3400 | 0.3421 | 168,577 | -0.01(-3.53%) |
Jul 11, 2023 | 0.3400 | 0.3590 | 0.3430 | 0.3546 | 181,686 | -0.00(-0.14%) |
Jul 10, 2023 | 0.3600 | 0.3678 | 0.3502 | 0.3551 | 212,368 | +0.01(+1.43%) |
Jul 07, 2023 | 0.3470 | 0.3580 | 0.3400 | 0.3501 | 200,366 | +0.01(+2.97%) |
Jul 06, 2023 | 0.3400 | 0.3489 | 0.3200 | 0.3400 | 230,721 | +0.00(+0.59%) |
Jul 05, 2023 | 0.3500 | 0.3600 | 0.3300 | 0.3380 | 361,265 | -0.01(-3.43%) |
Jul 03, 2023 | 0.3680 | 0.3700 | 0.3401 | 0.3500 | 249,849 | -0.00(-0.46%) |
Jun 30, 2023 | 0.3500 | 0.3600 | 0.3438 | 0.3516 | 231,108 | +0.01(+4.02%) |
Jun 29, 2023 | 0.3500 | 0.3600 | 0.3350 | 0.3380 | 258,214 | -0.00(-1.31%) |
Jun 28, 2023 | 0.3400 | 0.3510 | 0.3317 | 0.3425 | 424,788 | +0.02(+4.80%) |
Jun 27, 2023 | 0.3122 | 0.3400 | 0.3122 | 0.3268 | 529,539 | +0.01(+4.71%) |
Jun 26, 2023 | 0.3000 | 0.3305 | 0.2900 | 0.3121 | 341,324 | +0.02(+5.30%) |
Jun 23, 2023 | 0.3000 | 0.3179 | 0.2900 | 0.2964 | 767,125 | -0.02(-6.79%) |
Jun 22, 2023 | 0.3500 | 0.3689 | 0.3100 | 0.3180 | 1,685,498 | -0.03(-8.88%) |
Jun 21, 2023 | 0.3100 | 0.4980 | 0.3000 | 0.3490 | 16,159,875 | +0.06(+19.73%) |
Jun 20, 2023 | 0.2890 | 0.2977 | 0.2700 | 0.2915 | 1,132,699 | +0.03(+12.12%) |
Jun 16, 2023 | 0.2700 | 0.2772 | 0.2600 | 0.2600 | 595,593 | +0.01(+4.75%) |
Jun 15, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2482 | 333,716 | +0.02(+7.91%) |
Jun 14, 2023 | 0.2400 | 0.2400 | 0.2280 | 0.2300 | 199,171 | +0.00(+0.39%) |
Jun 13, 2023 | 0.2400 | 0.2400 | 0.2270 | 0.2291 | 121,717 | +0.00(+1.46%) |
Jun 12, 2023 | 0.2400 | 0.2400 | 0.2221 | 0.2258 | 121,207 | -0.00(-0.40%) |
Jun 09, 2023 | 0.2300 | 0.2399 | 0.2206 | 0.2267 | 63,883 | +0.00(+0.93%) |
Jun 08, 2023 | 0.2500 | 0.2500 | 0.2242 | 0.2246 | 199,234 | -0.02(-6.49%) |
Jun 07, 2023 | 0.2352 | 0.2492 | 0.2352 | 0.2402 | 96,947 | +0.01(+2.83%) |
Jun 06, 2023 | 0.2500 | 0.2500 | 0.2301 | 0.2336 | 103,268 | -0.01(-2.67%) |
Jun 05, 2023 | 0.2500 | 0.2500 | 0.2311 | 0.2400 | 173,600 | +0.01(+3.90%) |
Jun 02, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2310 | 350,906 | +0.02(+8.60%) |