Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.420 | 1.630 | 1.190 | 1.270 | 5,629,641 | -0.46(-26.59%) |
Dec 28, 2023 | 1.550 | 2.140 | 1.210 | 1.730 | 78,281,768 | +0.87(+100.58%) |
Dec 27, 2023 | 0.7600 | 0.9340 | 0.7600 | 0.8625 | 2,304,206 | +0.06(+7.68%) |
Dec 26, 2023 | 0.7900 | 0.8370 | 0.7213 | 0.8010 | 547,297 | +0.01(+1.39%) |
Dec 22, 2023 | 0.8646 | 0.9700 | 0.7210 | 0.7900 | 5,292,971 | +0.03(+4.13%) |
Dec 21, 2023 | 0.6700 | 0.7700 | 0.6502 | 0.7587 | 494,614 | +0.10(+14.99%) |
Dec 20, 2023 | 0.6423 | 0.6860 | 0.6229 | 0.6598 | 216,947 | -0.00(-0.03%) |
Dec 19, 2023 | 0.6800 | 0.7395 | 0.6419 | 0.6600 | 503,329 | -0.04(-5.73%) |
Dec 18, 2023 | 0.6800 | 0.7602 | 0.6500 | 0.7001 | 1,763,090 | +0.12(+19.70%) |
Dec 15, 2023 | 0.7600 | 0.7697 | 0.5722 | 0.5849 | 1,077,814 | -0.18(-23.03%) |
Dec 14, 2023 | 0.6800 | 0.9842 | 0.6000 | 0.7599 | 5,673,418 | +0.19(+34.38%) |
Dec 13, 2023 | 0.5442 | 0.5699 | 0.5300 | 0.5655 | 85,094 | +0.01(+1.16%) |
Dec 12, 2023 | 0.6062 | 0.6141 | 0.5200 | 0.5590 | 113,479 | -0.02(-3.62%) |
Dec 11, 2023 | 0.7000 | 0.7000 | 0.5633 | 0.5800 | 336,079 | -0.08(-12.12%) |
Dec 08, 2023 | 0.6900 | 0.6930 | 0.6400 | 0.6600 | 196,960 | -0.03(-5.04%) |
Dec 07, 2023 | 0.7200 | 0.7450 | 0.6100 | 0.6950 | 254,481 | -0.01(-1.00%) |
Dec 06, 2023 | 0.7999 | 0.8108 | 0.7000 | 0.7020 | 530,498 | -0.12(-14.54%) |
Dec 05, 2023 | 0.9400 | 0.9688 | 0.8000 | 0.8214 | 364,909 | -0.15(-15.76%) |
Dec 04, 2023 | 0.9613 | 1.040 | 0.9100 | 0.9751 | 441,218 | +0.01(+1.44%) |
Dec 01, 2023 | 0.9348 | 0.9788 | 0.9151 | 0.9613 | 253,661 | +0.00(+0.14%) |
Nov 30, 2023 | 1.000 | 1.000 | 0.8800 | 0.9600 | 291,712 | +0.03(+3.23%) |
Nov 29, 2023 | 0.8700 | 1.000 | 0.8725 | 0.9300 | 799,135 | +0.00(+0.00%) |
Nov 28, 2023 | 1.150 | 1.170 | 0.8706 | 0.9300 | 2,142,897 | -0.95(-50.53%) |
Nov 27, 2023 | 1.890 | 2.220 | 1.750 | 1.880 | 960,124 | -0.29(-13.36%) |
Nov 24, 2023 | 2.310 | 2.340 | 2.000 | 2.170 | 141,120 | -0.29(-11.79%) |
Nov 22, 2023 | 2.750 | 2.770 | 2.460 | 2.460 | 109,933 | -0.34(-12.14%) |
Nov 21, 2023 | 2.970 | 3.080 | 2.550 | 2.800 | 145,307 | -0.17(-5.72%) |
Nov 20, 2023 | 2.410 | 2.970 | 2.390 | 2.970 | 706,703 | +0.63(+26.92%) |
Nov 17, 2023 | 2.600 | 3.080 | 2.270 | 2.340 | 2,158,637 | +2.16(+1189.26%) |
Nov 16, 2023 | 0.2060 | 0.2180 | 0.1750 | 0.1815 | 1,403,978 | +0.00(+0.28%) |
Nov 15, 2023 | 0.1900 | 0.2200 | 0.1810 | 0.1810 | 1,706,982 | +0.00(+1.80%) |
Nov 14, 2023 | 0.2020 | 0.2100 | 0.1750 | 0.1778 | 1,443,792 | -0.03(-15.49%) |
Nov 13, 2023 | 0.3238 | 0.3329 | 0.2101 | 0.2104 | 14,888,900 | -0.03(-11.78%) |
Nov 10, 2023 | 0.3000 | 0.3227 | 0.2208 | 0.2385 | 689,466 | -0.11(-31.27%) |
Nov 09, 2023 | 0.3100 | 0.3800 | 0.3050 | 0.3470 | 579,603 | +0.06(+21.75%) |
Nov 08, 2023 | 0.2900 | 0.2999 | 0.2600 | 0.2850 | 73,980 | +0.00(+0.00%) |
Nov 07, 2023 | 0.3110 | 0.3490 | 0.2800 | 0.2850 | 102,814 | -0.04(-11.55%) |
Nov 06, 2023 | 0.3368 | 0.3660 | 0.3101 | 0.3222 | 51,217 | -0.01(-2.66%) |
Nov 03, 2023 | 0.3310 | 0.3539 | 0.3149 | 0.3310 | 26,921 | +0.00(+0.30%) |
Nov 02, 2023 | 0.3000 | 0.3309 | 0.2901 | 0.3300 | 53,953 | +0.04(+12.05%) |
Nov 01, 2023 | 0.2990 | 0.3258 | 0.2801 | 0.2945 | 20,548 | -0.01(-1.83%) |
Oct 31, 2023 | 0.3180 | 0.3200 | 0.2857 | 0.3000 | 33,703 | -0.01(-1.64%) |
Oct 30, 2023 | 0.3100 | 0.3309 | 0.3000 | 0.3050 | 11,537 | -0.01(-1.61%) |
Oct 27, 2023 | 0.3299 | 0.3299 | 0.2845 | 0.3100 | 47,856 | +0.00(+0.00%) |
Oct 26, 2023 | 0.3015 | 0.3317 | 0.3000 | 0.3100 | 24,255 | -0.00(-0.32%) |
Oct 25, 2023 | 0.3270 | 0.3400 | 0.3002 | 0.3110 | 31,830 | -0.03(-7.91%) |
Oct 24, 2023 | 0.3600 | 0.3618 | 0.3111 | 0.3377 | 75,916 | -0.02(-5.93%) |
Oct 23, 2023 | 0.3650 | 0.3999 | 0.3200 | 0.3590 | 55,164 | -0.01(-1.64%) |
Oct 20, 2023 | 0.3600 | 0.3899 | 0.3600 | 0.3650 | 26,570 | -0.00(-0.14%) |
Oct 19, 2023 | 0.3815 | 0.4050 | 0.3655 | 0.3655 | 107,938 | -0.03(-8.14%) |
Oct 18, 2023 | 0.3980 | 0.4000 | 0.3700 | 0.3979 | 142,126 | +0.02(+6.11%) |
Oct 17, 2023 | 0.3310 | 0.4440 | 0.3300 | 0.3750 | 419,869 | +0.04(+11.11%) |
Oct 16, 2023 | 0.3400 | 0.3420 | 0.3230 | 0.3375 | 61,007 | +0.00(+0.00%) |
Oct 13, 2023 | 0.3700 | 0.3799 | 0.3111 | 0.3375 | 300,078 | -0.03(-8.78%) |
Oct 12, 2023 | 0.3800 | 0.4000 | 0.3360 | 0.3700 | 1,035,033 | +0.02(+5.41%) |
Oct 11, 2023 | 0.3800 | 0.3800 | 0.3200 | 0.3510 | 141,892 | -0.01(-3.12%) |
Oct 10, 2023 | 0.3424 | 0.3700 | 0.3185 | 0.3623 | 71,789 | +0.02(+5.81%) |
Oct 09, 2023 | 0.3820 | 0.3927 | 0.3200 | 0.3424 | 171,379 | -0.03(-8.38%) |
Oct 06, 2023 | 0.3800 | 0.3886 | 0.3637 | 0.3737 | 131,677 | -0.02(-3.88%) |
Oct 05, 2023 | 0.4600 | 0.4600 | 0.3684 | 0.3888 | 237,490 | -0.06(-12.43%) |
Oct 04, 2023 | 0.3800 | 0.4605 | 0.3600 | 0.4440 | 393,557 | +0.06(+14.73%) |
Oct 03, 2023 | 0.4399 | 0.4500 | 0.3780 | 0.3870 | 80,421 | -0.04(-8.92%) |