Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.5200 | 0.5800 | 0.4302 | 0.4382 | 3,222,694 | -0.06(-11.28%) |
Jan 30, 2024 | 0.5851 | 0.6000 | 0.4850 | 0.4939 | 2,522,889 | -0.11(-18.48%) |
Jan 29, 2024 | 0.6036 | 0.8300 | 0.5613 | 0.6059 | 8,540,498 | +0.03(+4.74%) |
Jan 26, 2024 | 0.5003 | 0.6761 | 0.5001 | 0.5785 | 9,797,603 | +0.08(+16.09%) |
Jan 25, 2024 | 0.3705 | 0.5990 | 0.3524 | 0.4983 | 12,344,478 | +0.14(+40.33%) |
Jan 24, 2024 | 0.3800 | 0.3800 | 0.3399 | 0.3551 | 2,229,851 | -0.01(-3.77%) |
Jan 23, 2024 | 0.3800 | 0.4008 | 0.3595 | 0.3690 | 3,139,656 | -0.01(-2.87%) |
Jan 22, 2024 | 0.4300 | 0.4306 | 0.3282 | 0.3799 | 5,871,739 | -0.02(-4.93%) |
Jan 19, 2024 | 0.5050 | 0.5100 | 0.3960 | 0.3996 | 4,320,662 | -0.09(-18.45%) |
Jan 18, 2024 | 0.5566 | 0.5714 | 0.4500 | 0.4900 | 4,182,707 | -0.02(-4.07%) |
Jan 17, 2024 | 0.7900 | 0.8000 | 0.4690 | 0.5108 | 4,506,864 | -0.28(-35.09%) |
Jan 16, 2024 | 0.9200 | 0.9300 | 0.7824 | 0.7869 | 1,263,715 | -0.11(-12.61%) |
Jan 12, 2024 | 0.7909 | 0.9388 | 0.7909 | 0.9004 | 1,031,370 | +0.12(+15.23%) |
Jan 11, 2024 | 0.9000 | 0.9300 | 0.7762 | 0.7814 | 1,733,975 | -0.12(-13.71%) |
Jan 10, 2024 | 0.9048 | 0.9500 | 0.8651 | 0.9056 | 747,161 | -0.01(-1.02%) |
Jan 09, 2024 | 0.8198 | 0.9799 | 0.7700 | 0.9149 | 1,889,746 | +0.12(+14.79%) |
Jan 08, 2024 | 0.8100 | 0.8100 | 0.7600 | 0.7970 | 607,439 | +0.01(+0.67%) |
Jan 05, 2024 | 0.8000 | 0.8200 | 0.7800 | 0.7917 | 894,987 | +0.01(+1.73%) |
Jan 04, 2024 | 0.8100 | 0.8603 | 0.7700 | 0.7782 | 1,427,861 | -0.04(-4.69%) |
Jan 03, 2024 | 0.8700 | 0.8796 | 0.8100 | 0.8165 | 929,297 | -0.03(-3.95%) |
Jan 02, 2024 | 0.9800 | 0.9966 | 0.8501 | 0.8501 | 1,723,550 | -0.15(-14.63%) |
Dec 29, 2023 | 1.030 | 1.040 | 0.9100 | 0.9958 | 3,246,109 | -0.00(-0.42%) |
Dec 28, 2023 | 1.060 | 1.160 | 1.000 | 1.000 | 2,016,879 | -0.04(-3.85%) |
Dec 27, 2023 | 1.000 | 1.080 | 1.000 | 1.040 | 580,355 | +0.05(+4.71%) |
Dec 26, 2023 | 1.030 | 1.036 | 0.9900 | 0.9932 | 617,186 | -0.00(-0.10%) |
Dec 22, 2023 | 1.020 | 1.024 | 0.9500 | 0.9942 | 1,150,762 | -0.00(-0.45%) |
Dec 21, 2023 | 0.9400 | 1.010 | 0.9215 | 0.9987 | 998,786 | +0.07(+7.01%) |
Dec 20, 2023 | 0.9900 | 1.010 | 0.9047 | 0.9333 | 2,612,309 | -0.06(-6.41%) |
Dec 19, 2023 | 1.140 | 1.140 | 0.9500 | 0.9972 | 4,006,602 | -0.08(-7.67%) |
Dec 18, 2023 | 1.210 | 1.250 | 1.080 | 1.080 | 1,258,149 | -0.17(-13.60%) |
Dec 15, 2023 | 1.360 | 1.420 | 1.240 | 1.250 | 2,697,100 | -0.03(-2.34%) |
Dec 14, 2023 | 1.200 | 1.490 | 1.200 | 1.280 | 2,913,299 | +0.08(+6.67%) |
Dec 13, 2023 | 1.100 | 1.210 | 1.000 | 1.200 | 2,503,418 | +0.13(+12.15%) |
Dec 12, 2023 | 1.140 | 1.140 | 1.030 | 1.070 | 1,203,072 | -0.07(-6.14%) |
Dec 11, 2023 | 1.170 | 1.195 | 1.110 | 1.140 | 1,188,305 | -0.05(-4.20%) |
Dec 08, 2023 | 1.140 | 1.200 | 1.070 | 1.190 | 945,606 | +0.06(+5.31%) |
Dec 07, 2023 | 1.200 | 1.200 | 1.060 | 1.130 | 1,253,200 | +0.01(+0.89%) |
Dec 06, 2023 | 1.210 | 1.270 | 1.090 | 1.120 | 1,279,521 | -0.07(-5.88%) |
Dec 05, 2023 | 1.300 | 1.300 | 1.150 | 1.190 | 784,206 | -0.05(-4.03%) |
Dec 04, 2023 | 1.370 | 1.445 | 1.200 | 1.240 | 1,423,764 | -0.10(-7.46%) |
Dec 01, 2023 | 1.220 | 1.450 | 1.140 | 1.340 | 1,966,106 | +0.12(+9.84%) |
Nov 30, 2023 | 1.200 | 1.230 | 1.060 | 1.220 | 1,598,733 | +0.04(+3.39%) |
Nov 29, 2023 | 1.200 | 1.300 | 1.150 | 1.180 | 1,231,549 | +0.02(+1.72%) |
Nov 28, 2023 | 1.310 | 1.325 | 1.120 | 1.160 | 1,451,953 | -0.18(-13.43%) |
Nov 27, 2023 | 1.480 | 1.490 | 1.330 | 1.340 | 906,436 | -0.15(-10.07%) |
Nov 24, 2023 | 1.420 | 1.510 | 1.375 | 1.490 | 616,261 | +0.06(+4.20%) |
Nov 22, 2023 | 1.500 | 1.530 | 1.360 | 1.430 | 765,025 | -0.04(-2.72%) |
Nov 21, 2023 | 1.640 | 1.690 | 1.390 | 1.470 | 1,488,333 | -0.15(-9.26%) |
Nov 20, 2023 | 1.620 | 1.850 | 1.530 | 1.620 | 3,078,383 | +0.02(+1.25%) |
Nov 17, 2023 | 1.280 | 1.660 | 1.280 | 1.600 | 4,287,480 | +0.24(+17.65%) |
Nov 16, 2023 | 1.210 | 1.505 | 1.170 | 1.360 | 3,763,056 | +0.09(+7.09%) |
Nov 15, 2023 | 1.420 | 1.440 | 1.210 | 1.270 | 2,364,338 | -0.04(-3.05%) |
Nov 14, 2023 | 1.390 | 1.680 | 1.290 | 1.310 | 8,895,228 | -0.07(-5.07%) |
Nov 13, 2023 | 0.8800 | 1.680 | 0.8774 | 1.380 | 12,026,381 | +0.46(+49.51%) |
Nov 10, 2023 | 0.8635 | 0.9362 | 0.6060 | 0.9230 | 16,117,705 | +0.07(+8.58%) |
Nov 09, 2023 | 1.640 | 1.640 | 0.7899 | 0.8501 | 24,889,124 | -2.99(-77.86%) |
Nov 08, 2023 | 4.040 | 4.040 | 3.715 | 3.840 | 983,953 | -0.26(-6.34%) |
Nov 07, 2023 | 4.290 | 4.445 | 4.090 | 4.100 | 885,624 | -0.25(-5.75%) |
Nov 06, 2023 | 4.670 | 4.672 | 4.205 | 4.350 | 1,015,949 | -0.26(-5.64%) |
Nov 03, 2023 | 4.090 | 4.800 | 4.060 | 4.610 | 1,519,362 | +0.70(+17.90%) |
Nov 02, 2023 | 3.660 | 3.940 | 3.600 | 3.910 | 1,275,767 | +0.35(+9.83%) |