Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.3339 | 0.3820 | 0.3320 | 0.3510 | 691,668 | +0.01(+3.85%) |
Oct 30, 2023 | 0.3289 | 0.3400 | 0.3100 | 0.3380 | 426,399 | +0.01(+3.21%) |
Oct 27, 2023 | 0.3189 | 0.3350 | 0.3101 | 0.3275 | 326,742 | +0.00(+1.52%) |
Oct 26, 2023 | 0.3409 | 0.3430 | 0.3011 | 0.3226 | 827,520 | -0.01(-2.24%) |
Oct 25, 2023 | 0.3500 | 0.3699 | 0.3200 | 0.3300 | 645,927 | -0.00(-0.06%) |
Oct 24, 2023 | 0.3000 | 0.3802 | 0.2901 | 0.3302 | 1,027,727 | +0.01(+3.19%) |
Oct 23, 2023 | 0.3469 | 0.3500 | 0.2412 | 0.3200 | 1,541,345 | -0.04(-10.01%) |
Oct 20, 2023 | 0.4055 | 0.4300 | 0.3140 | 0.3556 | 3,401,719 | -0.18(-34.15%) |
Oct 19, 2023 | 0.5112 | 0.5690 | 0.5000 | 0.5400 | 3,427,984 | -0.01(-1.12%) |
Oct 18, 2023 | 0.5600 | 0.5972 | 0.5100 | 0.5461 | 3,587,056 | -0.06(-10.48%) |
Oct 17, 2023 | 0.4848 | 0.6500 | 0.4800 | 0.6100 | 10,538,804 | +0.05(+9.22%) |
Oct 16, 2023 | 0.6100 | 0.9000 | 0.4200 | 0.5585 | 75,503,696 | +0.08(+16.35%) |
Oct 13, 2023 | 0.3414 | 0.6100 | 0.3340 | 0.4800 | 11,563,772 | +0.15(+45.41%) |
Oct 12, 2023 | 0.2300 | 0.4567 | 0.2001 | 0.3301 | 7,173,097 | +0.10(+44.78%) |
Oct 11, 2023 | 0.2020 | 0.2448 | 0.1900 | 0.2280 | 319,106 | +0.03(+12.87%) |
Oct 10, 2023 | 0.2400 | 0.2678 | 0.1910 | 0.2020 | 1,784,068 | +0.02(+8.95%) |
Oct 09, 2023 | 0.1943 | 0.1998 | 0.1807 | 0.1854 | 103,774 | +0.00(+1.87%) |
Oct 06, 2023 | 0.2168 | 0.2289 | 0.1801 | 0.1820 | 495,233 | -0.04(-17.46%) |
Oct 05, 2023 | 0.2800 | 0.2800 | 0.2201 | 0.2205 | 181,901 | -0.01(-3.71%) |
Oct 04, 2023 | 0.2449 | 0.2550 | 0.2270 | 0.2290 | 60,187 | -0.02(-6.49%) |
Oct 03, 2023 | 0.2430 | 0.2483 | 0.2305 | 0.2449 | 45,440 | -0.01(-2.43%) |
Oct 02, 2023 | 0.2376 | 0.3000 | 0.2311 | 0.2510 | 45,480 | +0.00(+0.32%) |
Sep 29, 2023 | 0.2401 | 0.2660 | 0.2304 | 0.2502 | 80,598 | +0.01(+2.33%) |
Sep 28, 2023 | 0.2624 | 0.2624 | 0.2400 | 0.2445 | 50,002 | -0.02(-6.68%) |
Sep 27, 2023 | 0.2836 | 0.2915 | 0.2601 | 0.2620 | 42,485 | +0.00(+0.77%) |
Sep 26, 2023 | 0.2876 | 0.3000 | 0.2470 | 0.2600 | 69,096 | -0.03(-9.60%) |
Sep 25, 2023 | 0.2600 | 0.2876 | 0.2800 | 0.2876 | 21,801 | +0.01(+2.71%) |
Sep 22, 2023 | 0.2840 | 0.2840 | 0.2600 | 0.2800 | 45,288 | +0.02(+5.66%) |
Sep 21, 2023 | 0.3100 | 0.3100 | 0.2401 | 0.2650 | 306,382 | -0.03(-11.67%) |
Sep 20, 2023 | 0.3700 | 0.3700 | 0.3000 | 0.3000 | 39,868 | -0.07(-19.09%) |
Sep 19, 2023 | 0.3600 | 0.3798 | 0.3380 | 0.3708 | 7,647 | +0.01(+2.26%) |
Sep 18, 2023 | 0.3800 | 0.3800 | 0.3380 | 0.3626 | 44,250 | -0.02(-5.82%) |
Sep 15, 2023 | 0.3020 | 0.3850 | 0.2750 | 0.3850 | 169,739 | +0.08(+25.37%) |
Sep 14, 2023 | 0.3100 | 0.3100 | 0.2753 | 0.3071 | 102,197 | +0.00(+0.36%) |
Sep 13, 2023 | 0.2700 | 0.3246 | 0.2700 | 0.3060 | 7,794 | +0.01(+2.24%) |
Sep 12, 2023 | 0.3046 | 0.3300 | 0.2851 | 0.2993 | 53,896 | +0.01(+3.17%) |
Sep 11, 2023 | 0.2701 | 0.3200 | 0.2510 | 0.2901 | 98,723 | +0.01(+3.64%) |
Sep 08, 2023 | 0.2940 | 0.3400 | 0.2583 | 0.2799 | 132,535 | -0.02(-6.70%) |
Sep 07, 2023 | 0.3000 | 0.3255 | 0.2820 | 0.3000 | 54,664 | -0.01(-1.64%) |
Sep 06, 2023 | 0.3000 | 0.3499 | 0.3000 | 0.3050 | 41,351 | -0.01(-2.34%) |
Sep 05, 2023 | 0.3300 | 0.3350 | 0.3030 | 0.3123 | 54,171 | -0.02(-6.78%) |
Sep 01, 2023 | 0.3303 | 0.3496 | 0.3200 | 0.3350 | 149,100 | +0.02(+6.69%) |
Aug 31, 2023 | 0.3100 | 0.3500 | 0.3050 | 0.3140 | 119,750 | -0.04(-10.29%) |
Aug 30, 2023 | 0.3400 | 0.3500 | 0.3216 | 0.3500 | 48,663 | +0.00(+0.29%) |
Aug 29, 2023 | 0.3260 | 0.3500 | 0.3100 | 0.3490 | 21,312 | +0.03(+9.06%) |
Aug 28, 2023 | 0.3100 | 0.3205 | 0.3006 | 0.3200 | 40,541 | +0.01(+3.23%) |
Aug 25, 2023 | 0.3182 | 0.3182 | 0.3040 | 0.3100 | 51,238 | -0.00(-0.83%) |
Aug 24, 2023 | 0.3700 | 0.3700 | 0.3030 | 0.3126 | 226,415 | -0.05(-13.17%) |
Aug 23, 2023 | 0.3600 | 0.3799 | 0.3540 | 0.3600 | 30,763 | +0.00(+0.00%) |
Aug 22, 2023 | 0.3620 | 0.4000 | 0.3520 | 0.3600 | 51,224 | +0.01(+2.56%) |
Aug 21, 2023 | 0.3700 | 0.3750 | 0.3500 | 0.3510 | 32,434 | -0.02(-6.40%) |
Aug 18, 2023 | 0.3774 | 0.3930 | 0.3500 | 0.3750 | 46,962 | -0.01(-3.62%) |
Aug 17, 2023 | 0.3814 | 0.3892 | 0.3303 | 0.3891 | 197,430 | -0.00(-0.08%) |
Aug 16, 2023 | 0.3750 | 0.3895 | 0.3750 | 0.3894 | 41,075 | +0.00(+0.49%) |
Aug 15, 2023 | 0.3700 | 0.3973 | 0.3700 | 0.3875 | 35,017 | -0.01(-2.20%) |
Aug 14, 2023 | 0.4000 | 0.4000 | 0.3802 | 0.3962 | 4,717 | -0.00(-0.95%) |
Aug 11, 2023 | 0.3700 | 0.4170 | 0.3607 | 0.4000 | 44,388 | +0.03(+7.82%) |
Aug 10, 2023 | 0.3940 | 0.3950 | 0.3606 | 0.3710 | 52,697 | -0.01(-3.64%) |
Aug 09, 2023 | 0.3900 | 0.3948 | 0.3850 | 0.3850 | 18,658 | -0.01(-1.28%) |
Aug 08, 2023 | 0.4200 | 0.4201 | 0.3900 | 0.3900 | 60,005 | -0.02(-4.88%) |
Aug 07, 2023 | 0.4200 | 0.4220 | 0.3900 | 0.4100 | 38,162 | +0.01(+2.50%) |
Aug 04, 2023 | 0.3963 | 0.4168 | 0.3900 | 0.4000 | 20,983 | -0.01(-3.08%) |
Aug 03, 2023 | 0.4011 | 0.4498 | 0.4010 | 0.4127 | 37,623 | -0.02(-3.57%) |
Aug 02, 2023 | 0.4200 | 0.4300 | 0.3653 | 0.4280 | 160,812 | -0.00(-0.47%) |