Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2023 | 0.3165 | 0 | -0.05(-14.46%) | |||
Dec 08, 2023 | 0.3600 | 0.3718 | 0.3400 | 0.3700 | 249,528 | +0.03(+8.82%) |
Dec 07, 2023 | 0.3500 | 0.3599 | 0.3300 | 0.3400 | 868,049 | -0.02(-6.34%) |
Dec 06, 2023 | 0.3734 | 0.4000 | 0.3580 | 0.3630 | 220,020 | -0.02(-5.69%) |
Dec 05, 2023 | 0.3999 | 0.3999 | 0.3715 | 0.3849 | 159,029 | -0.02(-3.78%) |
Dec 04, 2023 | 0.3623 | 0.4100 | 0.3506 | 0.4000 | 305,808 | +0.00(+1.24%) |
Dec 01, 2023 | 0.3985 | 0.4001 | 0.3767 | 0.3951 | 282,446 | -0.01(-1.25%) |
Nov 30, 2023 | 0.4100 | 0.4230 | 0.3900 | 0.4001 | 312,273 | -0.01(-2.98%) |
Nov 29, 2023 | 0.4099 | 0.4291 | 0.4000 | 0.4124 | 316,437 | +0.00(+0.59%) |
Nov 28, 2023 | 0.4201 | 0.4352 | 0.3840 | 0.4100 | 478,895 | -0.01(-2.38%) |
Nov 27, 2023 | 0.4950 | 0.4950 | 0.3939 | 0.4200 | 1,319,543 | -0.06(-12.52%) |
Nov 24, 2023 | 0.5734 | 0.5930 | 0.4578 | 0.4801 | 1,321,944 | -0.13(-21.10%) |
Nov 22, 2023 | 0.5772 | 0.6988 | 0.5772 | 0.6085 | 948,925 | +0.02(+3.49%) |
Nov 21, 2023 | 0.5468 | 0.6700 | 0.5369 | 0.5880 | 1,064,088 | +0.02(+3.09%) |
Nov 20, 2023 | 0.4762 | 0.6299 | 0.4700 | 0.5704 | 1,112,360 | +0.08(+15.26%) |
Nov 17, 2023 | 0.7100 | 0.7500 | 0.4650 | 0.4949 | 2,621,522 | -0.24(-32.65%) |
Nov 16, 2023 | 0.4647 | 0.7600 | 0.4200 | 0.7348 | 9,144,078 | +0.29(+65.05%) |
Nov 15, 2023 | 0.3836 | 0.5100 | 0.3836 | 0.4452 | 3,467,179 | +0.10(+29.16%) |
Nov 14, 2023 | 0.3400 | 0.3500 | 0.3101 | 0.3447 | 511,219 | +0.01(+4.45%) |
Nov 13, 2023 | 0.3350 | 0.3399 | 0.3100 | 0.3300 | 292,129 | +0.03(+8.27%) |
Nov 10, 2023 | 0.3287 | 0.3299 | 0.3010 | 0.3048 | 266,595 | -0.02(-6.99%) |
Nov 09, 2023 | 0.3300 | 0.3438 | 0.3200 | 0.3277 | 172,053 | -0.00(-0.70%) |
Nov 08, 2023 | 0.3500 | 0.3595 | 0.3025 | 0.3300 | 530,138 | -0.01(-3.14%) |
Nov 07, 2023 | 0.3300 | 0.3589 | 0.3346 | 0.3407 | 455,758 | +0.00(+0.21%) |
Nov 06, 2023 | 0.4300 | 0.4297 | 0.3300 | 0.3400 | 1,893,828 | -0.08(-20.00%) |
Nov 03, 2023 | 0.3280 | 0.5499 | 0.3258 | 0.4250 | 9,152,913 | +0.12(+37.23%) |
Nov 02, 2023 | 0.3752 | 0.3799 | 0.3007 | 0.3097 | 838,679 | -0.07(-19.35%) |
Nov 01, 2023 | 0.3900 | 0.4170 | 0.3757 | 0.3840 | 390,426 | -0.03(-6.57%) |
Oct 31, 2023 | 0.4920 | 0.5086 | 0.4110 | 0.4110 | 336,405 | -0.09(-18.60%) |
Oct 30, 2023 | 0.5500 | 0.5600 | 0.4923 | 0.5049 | 179,729 | -0.05(-8.22%) |
Oct 27, 2023 | 0.5880 | 0.6259 | 0.5500 | 0.5501 | 236,165 | -0.06(-9.82%) |
Oct 26, 2023 | 0.6900 | 0.6890 | 0.6001 | 0.6100 | 178,485 | -0.07(-10.29%) |
Oct 25, 2023 | 0.7365 | 0.7600 | 0.6515 | 0.6800 | 668,334 | -0.02(-3.00%) |
Oct 24, 2023 | 0.7815 | 0.8015 | 0.6890 | 0.7010 | 155,122 | -0.06(-7.76%) |
Oct 23, 2023 | 0.7800 | 0.8390 | 0.7400 | 0.7600 | 161,232 | -0.04(-5.00%) |
Oct 20, 2023 | 0.8900 | 0.9140 | 0.7700 | 0.8000 | 248,692 | -0.09(-9.94%) |
Oct 19, 2023 | 1.020 | 1.050 | 0.8601 | 0.8883 | 346,423 | -0.11(-11.17%) |
Oct 18, 2023 | 1.250 | 1.325 | 0.9200 | 1.000 | 1,018,068 | -0.20(-16.67%) |
Oct 17, 2023 | 1.140 | 1.770 | 1.130 | 1.200 | 1,904,362 | -1.71(-58.76%) |
Oct 16, 2023 | 3.150 | 3.210 | 2.910 | 2.910 | 66,150 | -0.21(-6.73%) |
Oct 13, 2023 | 3.050 | 3.390 | 3.050 | 3.120 | 96,116 | +0.11(+3.65%) |
Oct 12, 2023 | 3.170 | 3.410 | 3.010 | 3.010 | 89,340 | -0.16(-5.05%) |
Oct 11, 2023 | 3.410 | 3.590 | 3.160 | 3.170 | 50,414 | -0.04(-1.25%) |
Oct 10, 2023 | 3.080 | 3.420 | 3.080 | 3.210 | 36,360 | +0.14(+4.56%) |
Oct 09, 2023 | 3.290 | 3.600 | 3.070 | 3.070 | 24,073 | -0.17(-5.25%) |
Oct 06, 2023 | 3.360 | 3.520 | 3.190 | 3.240 | 34,901 | -0.21(-6.09%) |
Oct 05, 2023 | 3.350 | 3.450 | 3.270 | 3.450 | 41,161 | +0.04(+1.17%) |
Oct 04, 2023 | 3.630 | 3.740 | 3.410 | 3.410 | 43,633 | -0.22(-6.06%) |
Oct 03, 2023 | 3.840 | 3.900 | 3.550 | 3.630 | 59,008 | -0.12(-3.20%) |