Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.4200 | 0.4990 | 0.3600 | 0.3700 | 15,222,484 | +0.03(+7.56%) |
Nov 29, 2023 | 0.3600 | 0.3699 | 0.3313 | 0.3440 | 2,333,644 | -0.03(-7.45%) |
Nov 28, 2023 | 0.3500 | 0.3788 | 0.3200 | 0.3717 | 691,078 | -0.02(-4.81%) |
Nov 27, 2023 | 0.4284 | 0.5100 | 0.3675 | 0.3905 | 2,859,119 | -0.02(-4.76%) |
Nov 24, 2023 | 0.4386 | 0.4498 | 0.4020 | 0.4100 | 109,295 | -0.01(-1.20%) |
Nov 22, 2023 | 0.4095 | 0.4400 | 0.4095 | 0.4150 | 116,807 | -0.01(-1.71%) |
Nov 21, 2023 | 0.4600 | 0.4601 | 0.4020 | 0.4222 | 240,132 | -0.04(-8.24%) |
Nov 20, 2023 | 0.5090 | 0.5375 | 0.4505 | 0.4601 | 303,218 | -0.05(-9.78%) |
Nov 17, 2023 | 0.4940 | 0.5900 | 0.4940 | 0.5100 | 525,328 | +0.01(+0.99%) |
Nov 16, 2023 | 0.4877 | 0.5400 | 0.4700 | 0.5050 | 197,413 | +0.02(+3.80%) |
Nov 15, 2023 | 0.5100 | 0.5200 | 0.4503 | 0.4865 | 125,963 | -0.00(-0.69%) |
Nov 14, 2023 | 0.5158 | 0.5443 | 0.4800 | 0.4899 | 215,605 | -0.03(-4.87%) |
Nov 13, 2023 | 0.5253 | 0.5498 | 0.5058 | 0.5150 | 195,879 | +0.01(+2.00%) |
Nov 10, 2023 | 0.5519 | 0.5519 | 0.4302 | 0.5049 | 295,216 | -0.06(-11.27%) |
Nov 09, 2023 | 0.6300 | 0.6310 | 0.5135 | 0.5690 | 386,878 | -0.05(-7.33%) |
Nov 08, 2023 | 0.6500 | 0.7079 | 0.6030 | 0.6140 | 448,064 | -0.03(-3.93%) |
Nov 07, 2023 | 0.6914 | 0.8222 | 0.6390 | 0.6391 | 1,769,586 | -0.03(-4.38%) |
Nov 06, 2023 | 0.7197 | 0.7455 | 0.6313 | 0.6684 | 329,918 | -0.04(-5.99%) |
Nov 03, 2023 | 0.7620 | 0.7800 | 0.7030 | 0.7110 | 437,944 | -0.06(-7.66%) |
Nov 02, 2023 | 0.8400 | 0.9400 | 0.7600 | 0.7700 | 659,355 | -0.05(-6.28%) |
Nov 01, 2023 | 0.8564 | 0.8780 | 0.7531 | 0.8216 | 408,107 | -0.03(-3.82%) |
Oct 31, 2023 | 0.9500 | 0.9500 | 0.8200 | 0.8542 | 227,955 | -0.09(-9.73%) |
Oct 30, 2023 | 1.040 | 1.060 | 0.9000 | 0.9463 | 311,334 | -0.11(-10.73%) |
Oct 27, 2023 | 1.120 | 1.120 | 1.020 | 1.060 | 234,980 | -0.06(-5.36%) |
Oct 26, 2023 | 1.100 | 1.220 | 1.060 | 1.120 | 563,671 | +0.01(+0.90%) |
Oct 25, 2023 | 1.120 | 1.230 | 1.070 | 1.110 | 415,311 | -0.16(-12.60%) |
Oct 24, 2023 | 1.260 | 1.310 | 1.130 | 1.270 | 528,015 | +0.00(+0.00%) |
Oct 23, 2023 | 1.340 | 1.360 | 1.220 | 1.270 | 922,710 | -0.17(-11.81%) |
Oct 20, 2023 | 1.120 | 1.510 | 1.010 | 1.440 | 2,295,146 | +0.21(+17.07%) |
Oct 19, 2023 | 1.340 | 1.410 | 1.100 | 1.230 | 843,021 | -0.21(-14.58%) |
Oct 18, 2023 | 1.830 | 2.080 | 1.351 | 1.440 | 8,751,023 | -0.25(-14.79%) |
Oct 17, 2023 | 1.850 | 2.190 | 1.660 | 1.690 | 3,044,154 | +0.06(+3.68%) |
Oct 16, 2023 | 1.760 | 1.814 | 1.600 | 1.630 | 192,395 | -0.16(-8.94%) |
Oct 13, 2023 | 1.840 | 2.029 | 1.650 | 1.790 | 241,042 | -0.04(-2.19%) |
Oct 12, 2023 | 1.810 | 2.100 | 1.800 | 1.830 | 304,315 | -0.04(-2.40%) |
Oct 11, 2023 | 1.970 | 2.120 | 1.750 | 1.875 | 1,291,311 | -0.05(-2.85%) |
Oct 10, 2023 | 1.990 | 2.175 | 1.800 | 1.930 | 229,731 | -0.05(-2.53%) |
Oct 09, 2023 | 2.250 | 2.290 | 1.920 | 1.980 | 170,075 | -0.19(-8.76%) |
Oct 06, 2023 | 2.790 | 2.850 | 2.150 | 2.170 | 573,728 | -0.77(-26.19%) |
Oct 05, 2023 | 3.270 | 3.480 | 2.882 | 2.940 | 318,850 | -0.51(-14.78%) |
Oct 04, 2023 | 3.610 | 4.000 | 3.150 | 3.450 | 379,176 | -0.46(-11.76%) |
Oct 03, 2023 | 3.110 | 5.640 | 3.110 | 3.910 | 10,941,513 | +0.77(+24.52%) |
Oct 02, 2023 | 3.110 | 3.480 | 3.040 | 3.140 | 104,359 | -0.01(-0.32%) |
Sep 29, 2023 | 3.290 | 3.420 | 3.010 | 3.150 | 160,405 | -0.41(-11.52%) |
Sep 28, 2023 | 3.610 | 4.080 | 3.490 | 3.560 | 568,070 | -0.03(-0.84%) |
Sep 27, 2023 | 3.790 | 4.470 | 3.500 | 3.590 | 1,293,071 | +0.12(+3.40%) |
Sep 26, 2023 | 3.900 | 4.000 | 3.110 | 3.472 | 328,142 | -0.37(-9.58%) |
Sep 25, 2023 | 4.000 | 4.180 | 3.800 | 3.840 | 346,313 | -1.44(-27.33%) |
Sep 22, 2023 | 5.444 | 7.360 | 4.880 | 5.284 | 556,426 | -0.98(-15.59%) |
Sep 21, 2023 | 4.960 | 8.580 | 4.840 | 6.260 | 1,247,352 | +0.93(+17.49%) |
Sep 20, 2023 | 5.200 | 5.708 | 4.600 | 5.328 | 649,325 | -2.55(-32.35%) |
Sep 19, 2023 | 5.640 | 10.70 | 5.040 | 7.876 | 11,249,426 | +4.85(+160.11%) |
Sep 18, 2023 | 3.272 | 3.556 | 2.932 | 3.028 | 254,860 | -0.53(-14.94%) |
Sep 15, 2023 | 4.740 | 4.740 | 3.224 | 3.560 | 584,013 | -0.48(-11.88%) |
Sep 14, 2023 | 3.600 | 4.184 | 3.708 | 4.040 | 104,409 | +0.12(+2.96%) |
Sep 13, 2023 | 3.600 | 4.692 | 3.512 | 3.924 | 308,413 | +0.32(+9.00%) |
Sep 12, 2023 | 3.800 | 3.800 | 3.520 | 3.600 | 12,840 | -0.16(-4.26%) |
Sep 11, 2023 | 3.492 | 3.796 | 3.484 | 3.760 | 6,702 | +0.08(+2.17%) |
Sep 08, 2023 | 3.800 | 3.800 | 3.440 | 3.680 | 13,226 | +0.09(+2.56%) |
Sep 07, 2023 | 3.496 | 3.596 | 3.480 | 3.588 | 5,087 | +0.02(+0.45%) |
Sep 06, 2023 | 3.708 | 3.756 | 3.480 | 3.572 | 20,876 | -0.19(-5.00%) |
Sep 05, 2023 | 3.760 | 3.796 | 3.400 | 3.760 | 9,939 | -0.04(-0.95%) |