Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 21, 2023 | 0.1802 | 0 | -0.01(-5.16%) | |||
Dec 20, 2023 | 0.2089 | 0.2089 | 0.1840 | 0.1900 | 511,165 | -0.01(-4.76%) |
Dec 19, 2023 | 0.2299 | 0.2299 | 0.1995 | 0.1995 | 573,285 | -0.04(-16.67%) |
Dec 18, 2023 | 0.2200 | 0.2396 | 0.2001 | 0.2394 | 1,949,176 | +0.00(+0.50%) |
Dec 15, 2023 | 0.2543 | 0.2543 | 0.2286 | 0.2382 | 525,063 | -0.02(-8.24%) |
Dec 14, 2023 | 0.2750 | 0.3200 | 0.2400 | 0.2596 | 4,785,338 | -0.01(-4.10%) |
Dec 13, 2023 | 0.2430 | 0.2750 | 0.2346 | 0.2707 | 154,625 | +0.02(+7.46%) |
Dec 12, 2023 | 0.2410 | 0.2600 | 0.2368 | 0.2519 | 122,095 | +0.01(+5.44%) |
Dec 11, 2023 | 0.2476 | 0.2700 | 0.2317 | 0.2389 | 82,825 | -0.01(-4.44%) |
Dec 08, 2023 | 0.2572 | 0.2700 | 0.2420 | 0.2500 | 120,706 | +0.00(+1.83%) |
Dec 07, 2023 | 0.2504 | 0.2644 | 0.2455 | 0.2455 | 264,987 | -0.02(-9.07%) |
Dec 06, 2023 | 0.2789 | 0.2789 | 0.2522 | 0.2700 | 98,369 | -0.01(-1.82%) |
Dec 05, 2023 | 0.2700 | 0.2869 | 0.2700 | 0.2750 | 205,306 | +0.00(+0.15%) |
Dec 04, 2023 | 0.2610 | 0.2890 | 0.2429 | 0.2746 | 295,802 | +0.01(+5.66%) |
Dec 01, 2023 | 0.2327 | 0.2700 | 0.2284 | 0.2599 | 312,914 | +0.02(+8.34%) |
Nov 30, 2023 | 0.2300 | 0.2405 | 0.1809 | 0.2399 | 273,632 | +0.02(+7.53%) |
Nov 29, 2023 | 0.2531 | 0.2531 | 0.2180 | 0.2231 | 238,179 | -0.01(-3.00%) |
Nov 28, 2023 | 0.2620 | 0.2700 | 0.2111 | 0.2300 | 406,342 | -0.02(-8.73%) |
Nov 27, 2023 | 0.3300 | 0.3345 | 0.2311 | 0.2520 | 526,565 | -0.08(-23.61%) |
Nov 24, 2023 | 0.2810 | 0.3400 | 0.2810 | 0.3299 | 57,735 | +0.02(+6.39%) |
Nov 22, 2023 | 0.3400 | 0.3400 | 0.3000 | 0.3101 | 33,356 | -0.01(-3.40%) |
Nov 21, 2023 | 0.3400 | 0.3450 | 0.3003 | 0.3210 | 62,950 | -0.01(-2.73%) |
Nov 20, 2023 | 0.3587 | 0.3587 | 0.3300 | 0.3300 | 28,413 | -0.01(-2.65%) |
Nov 17, 2023 | 0.3400 | 0.3590 | 0.3300 | 0.3390 | 47,621 | +0.04(+11.77%) |
Nov 16, 2023 | 0.3553 | 0.3553 | 0.3022 | 0.3033 | 49,142 | -0.03(-8.75%) |
Nov 15, 2023 | 0.3289 | 0.3449 | 0.3200 | 0.3324 | 41,518 | +0.01(+2.12%) |
Nov 14, 2023 | 0.3309 | 0.3488 | 0.3169 | 0.3255 | 48,520 | -0.01(-2.84%) |
Nov 13, 2023 | 0.3355 | 0.3706 | 0.3000 | 0.3350 | 196,218 | +0.01(+4.30%) |
Nov 10, 2023 | 0.3500 | 0.3800 | 0.3005 | 0.3212 | 129,412 | -0.04(-10.53%) |
Nov 09, 2023 | 0.3450 | 0.3751 | 0.3313 | 0.3590 | 72,977 | +0.01(+2.02%) |
Nov 08, 2023 | 0.3700 | 0.3710 | 0.3400 | 0.3519 | 77,253 | -0.02(-5.15%) |
Nov 07, 2023 | 0.4167 | 0.4167 | 0.3600 | 0.3710 | 79,338 | -0.01(-3.39%) |
Nov 06, 2023 | 0.3685 | 0.4250 | 0.3450 | 0.3840 | 255,271 | +0.01(+3.64%) |
Nov 03, 2023 | 0.3857 | 0.4085 | 0.3697 | 0.3705 | 135,161 | -0.03(-6.82%) |
Nov 02, 2023 | 0.3900 | 0.4212 | 0.3782 | 0.3976 | 962,183 | +0.02(+6.08%) |
Nov 01, 2023 | 0.3600 | 0.3900 | 0.3500 | 0.3748 | 57,235 | -0.02(-3.90%) |
Oct 31, 2023 | 0.3300 | 0.4723 | 0.3003 | 0.3900 | 377,499 | +0.06(+18.18%) |
Oct 30, 2023 | 0.3250 | 0.3700 | 0.3230 | 0.3300 | 51,385 | -0.00(-0.06%) |
Oct 27, 2023 | 0.3654 | 0.3654 | 0.3300 | 0.3302 | 50,375 | -0.02(-5.11%) |
Oct 26, 2023 | 0.3423 | 0.3745 | 0.3384 | 0.3480 | 59,410 | -0.01(-2.66%) |
Oct 25, 2023 | 0.3550 | 0.3800 | 0.3311 | 0.3575 | 42,332 | -0.00(-0.64%) |
Oct 24, 2023 | 0.3500 | 0.3860 | 0.3200 | 0.3598 | 83,646 | +0.00(+0.78%) |
Oct 23, 2023 | 0.4410 | 0.4410 | 0.3451 | 0.3570 | 127,811 | -0.06(-13.41%) |
Oct 20, 2023 | 0.4311 | 0.4500 | 0.3800 | 0.4123 | 61,843 | -0.00(-0.70%) |
Oct 19, 2023 | 0.4159 | 0.4382 | 0.4100 | 0.4152 | 40,039 | -0.02(-5.29%) |
Oct 18, 2023 | 0.4115 | 0.4486 | 0.3800 | 0.4384 | 45,347 | +0.03(+6.54%) |
Oct 17, 2023 | 0.4400 | 0.4693 | 0.3970 | 0.4115 | 51,311 | -0.01(-1.32%) |
Oct 16, 2023 | 0.4300 | 0.4648 | 0.4000 | 0.4170 | 52,944 | +0.01(+1.58%) |
Oct 13, 2023 | 0.4370 | 0.4500 | 0.3925 | 0.4105 | 49,387 | +0.01(+2.52%) |
Oct 12, 2023 | 0.4800 | 0.5000 | 0.3900 | 0.4004 | 154,559 | -0.04(-9.00%) |
Oct 11, 2023 | 0.4600 | 0.4645 | 0.4296 | 0.4400 | 34,749 | +0.01(+2.33%) |
Oct 10, 2023 | 0.4300 | 0.4657 | 0.4100 | 0.4300 | 61,691 | +0.01(+2.38%) |
Oct 09, 2023 | 0.4150 | 0.4395 | 0.4150 | 0.4200 | 32,093 | -0.01(-2.35%) |
Oct 06, 2023 | 0.4390 | 0.4398 | 0.4105 | 0.4301 | 58,051 | -0.00(-0.44%) |
Oct 05, 2023 | 0.4516 | 0.4799 | 0.4112 | 0.4320 | 30,180 | +0.00(+0.35%) |
Oct 04, 2023 | 0.4777 | 0.4900 | 0.4300 | 0.4305 | 37,443 | -0.06(-12.61%) |
Oct 03, 2023 | 0.5100 | 0.5120 | 0.4400 | 0.4926 | 72,358 | -0.03(-4.90%) |
Oct 02, 2023 | 0.5460 | 0.5460 | 0.5000 | 0.5180 | 43,923 | +0.01(+1.25%) |
Sep 29, 2023 | 0.5143 | 0.5410 | 0.5100 | 0.5116 | 42,195 | -0.02(-3.31%) |
Sep 28, 2023 | 0.5200 | 0.5760 | 0.5050 | 0.5291 | 120,463 | -0.02(-4.20%) |
Sep 27, 2023 | 0.5600 | 0.5763 | 0.5500 | 0.5523 | 29,290 | -0.03(-4.41%) |
Sep 26, 2023 | 0.6000 | 0.6039 | 0.5050 | 0.5778 | 56,548 | +0.05(+8.81%) |
Sep 25, 2023 | 0.5600 | 0.5700 | 0.5200 | 0.5310 | 83,370 | -0.04(-6.68%) |
Sep 22, 2023 | 0.5600 | 0.5800 | 0.5101 | 0.5690 | 192,132 | +0.01(+1.37%) |
Sep 21, 2023 | 0.5900 | 0.6200 | 0.5300 | 0.5613 | 234,142 | -0.02(-3.72%) |
Sep 20, 2023 | 0.6100 | 0.6300 | 0.5800 | 0.5830 | 75,860 | -0.03(-4.43%) |
Sep 19, 2023 | 0.6200 | 0.6510 | 0.6100 | 0.6100 | 60,152 | -0.01(-1.61%) |
Sep 18, 2023 | 0.6500 | 0.6790 | 0.6200 | 0.6200 | 50,033 | -0.02(-3.13%) |
Sep 15, 2023 | 0.6650 | 0.6999 | 0.6400 | 0.6400 | 72,673 | -0.03(-3.76%) |
Sep 14, 2023 | 0.6900 | 0.7299 | 0.6515 | 0.6650 | 67,840 | -0.02(-3.44%) |
Sep 13, 2023 | 0.7171 | 0.7799 | 0.6850 | 0.6887 | 80,570 | +0.01(+0.83%) |
Sep 12, 2023 | 0.6820 | 0.7200 | 0.6820 | 0.6830 | 43,723 | +0.00(+0.15%) |
Sep 11, 2023 | 0.7300 | 0.7300 | 0.6820 | 0.6820 | 30,201 | -0.01(-1.30%) |
Sep 08, 2023 | 0.7398 | 0.7398 | 0.6910 | 0.6910 | 29,406 | -0.02(-3.13%) |
Sep 07, 2023 | 0.7480 | 0.7798 | 0.7132 | 0.7133 | 71,210 | -0.02(-2.29%) |
Sep 06, 2023 | 0.7650 | 0.7793 | 0.7201 | 0.7300 | 62,304 | -0.02(-3.22%) |
Sep 05, 2023 | 0.7200 | 0.7700 | 0.7116 | 0.7543 | 83,179 | -0.01(-1.00%) |
Sep 01, 2023 | 0.8200 | 0.8200 | 0.6800 | 0.7619 | 324,392 | -0.04(-4.64%) |
Aug 31, 2023 | 0.8010 | 0.8250 | 0.7401 | 0.7990 | 132,595 | -0.00(-0.14%) |
Aug 30, 2023 | 0.8400 | 0.8546 | 0.8000 | 0.8001 | 89,498 | -0.05(-6.40%) |
Aug 29, 2023 | 0.8900 | 0.8900 | 0.7800 | 0.8548 | 187,448 | -0.04(-4.35%) |
Aug 28, 2023 | 0.8700 | 0.9000 | 0.8500 | 0.8937 | 59,463 | +0.02(+2.72%) |
Aug 25, 2023 | 0.9000 | 0.9100 | 0.8500 | 0.8700 | 42,776 | -0.03(-3.33%) |
Aug 24, 2023 | 0.9000 | 0.9007 | 0.8850 | 0.9000 | 13,073 | -0.00(-0.08%) |
Aug 23, 2023 | 0.8900 | 0.9300 | 0.8700 | 0.9007 | 52,741 | +0.03(+3.53%) |
Aug 22, 2023 | 0.8700 | 0.8944 | 0.8700 | 0.8700 | 12,853 | +0.00(+0.29%) |
Aug 21, 2023 | 0.8890 | 0.9000 | 0.8563 | 0.8675 | 74,230 | -0.02(-1.97%) |
Aug 18, 2023 | 0.8700 | 0.9000 | 0.8572 | 0.8849 | 50,149 | +0.01(+1.60%) |
Aug 17, 2023 | 0.8800 | 0.9000 | 0.8510 | 0.8710 | 41,439 | -0.03(-3.22%) |
Aug 16, 2023 | 0.8900 | 0.9000 | 0.8500 | 0.9000 | 90,068 | -0.00(-0.27%) |
Aug 15, 2023 | 0.9480 | 0.9480 | 0.8697 | 0.9024 | 53,452 | -0.00(-0.06%) |
Aug 14, 2023 | 0.9440 | 1.000 | 0.8910 | 0.9029 | 68,525 | -0.06(-5.98%) |
Aug 11, 2023 | 0.9700 | 0.9800 | 0.9410 | 0.9603 | 29,280 | +0.01(+1.08%) |
Aug 10, 2023 | 0.9600 | 0.9800 | 0.9400 | 0.9500 | 39,811 | -0.01(-0.96%) |
Aug 09, 2023 | 0.9500 | 0.9800 | 0.9400 | 0.9592 | 53,389 | -0.00(-0.08%) |
Aug 08, 2023 | 0.9773 | 1.000 | 0.9600 | 0.9600 | 46,575 | -0.02(-1.77%) |
Aug 07, 2023 | 1.000 | 1.030 | 0.9700 | 0.9773 | 92,083 | -0.03(-3.24%) |
Aug 04, 2023 | 1.050 | 1.088 | 0.9849 | 1.010 | 83,815 | -0.04(-3.81%) |
Aug 03, 2023 | 1.040 | 1.088 | 1.030 | 1.050 | 42,829 | -0.02(-1.87%) |
Aug 02, 2023 | 1.090 | 1.100 | 1.020 | 1.070 | 67,731 | -0.02(-1.83%) |
Aug 01, 2023 | 1.130 | 1.130 | 1.050 | 1.090 | 93,132 | -0.04(-3.54%) |
Jul 31, 2023 | 1.090 | 1.150 | 1.090 | 1.130 | 80,445 | +0.04(+3.67%) |
Jul 28, 2023 | 1.060 | 1.100 | 1.040 | 1.090 | 42,779 | +0.03(+2.83%) |
Jul 27, 2023 | 1.060 | 1.070 | 1.030 | 1.060 | 63,813 | +0.01(+0.95%) |
Jul 26, 2023 | 1.020 | 1.070 | 1.020 | 1.050 | 119,041 | -0.04(-3.67%) |
Jul 25, 2023 | 1.130 | 1.130 | 1.070 | 1.090 | 136,902 | -0.03(-2.68%) |
Jul 24, 2023 | 1.160 | 1.190 | 1.120 | 1.120 | 47,823 | -0.03(-2.61%) |
Jul 21, 2023 | 1.160 | 1.163 | 1.150 | 1.150 | 91,942 | -0.01(-0.43%) |
Jul 20, 2023 | 1.150 | 1.160 | 1.125 | 1.155 | 44,378 | +0.01(+0.43%) |
Jul 19, 2023 | 1.150 | 1.170 | 1.140 | 1.150 | 56,559 | +0.00(+0.00%) |
Jul 18, 2023 | 1.150 | 1.170 | 1.130 | 1.150 | 54,040 | +0.00(+0.00%) |
Jul 17, 2023 | 1.200 | 1.200 | 1.125 | 1.150 | 71,327 | +0.00(+0.00%) |
Jul 14, 2023 | 1.150 | 1.170 | 1.132 | 1.150 | 39,162 | -0.01(-0.86%) |
Jul 13, 2023 | 1.180 | 1.190 | 1.150 | 1.160 | 88,304 | -0.02(-1.69%) |
Jul 12, 2023 | 1.210 | 1.210 | 1.160 | 1.180 | 61,186 | -0.02(-1.67%) |
Jul 11, 2023 | 1.140 | 1.200 | 1.140 | 1.200 | 110,284 | +0.03(+2.56%) |
Jul 10, 2023 | 1.150 | 1.190 | 1.120 | 1.170 | 105,300 | +0.02(+1.74%) |
Jul 07, 2023 | 1.130 | 1.170 | 1.130 | 1.150 | 157,899 | +0.04(+3.60%) |
Jul 06, 2023 | 1.090 | 1.120 | 1.080 | 1.110 | 189,559 | -0.05(-4.31%) |
Jul 05, 2023 | 1.130 | 1.170 | 1.120 | 1.160 | 63,662 | +0.03(+2.58%) |
Jul 03, 2023 | 1.120 | 1.170 | 1.110 | 1.131 | 84,298 | +0.00(+0.07%) |
Jun 30, 2023 | 1.160 | 1.175 | 1.100 | 1.130 | 184,959 | -0.04(-3.42%) |
Jun 29, 2023 | 1.150 | 1.210 | 1.131 | 1.170 | 287,169 | +0.00(+0.00%) |
Jun 28, 2023 | 1.180 | 1.190 | 1.150 | 1.170 | 155,637 | -0.04(-3.31%) |
Jun 27, 2023 | 1.230 | 1.290 | 1.192 | 1.210 | 129,729 | -0.06(-4.72%) |
Jun 26, 2023 | 1.240 | 1.310 | 1.220 | 1.270 | 157,833 | -0.01(-0.78%) |
Jun 23, 2023 | 1.250 | 1.310 | 1.220 | 1.280 | 221,705 | -0.01(-0.78%) |
Jun 22, 2023 | 1.200 | 1.310 | 1.200 | 1.290 | 259,213 | +0.04(+3.20%) |
Jun 21, 2023 | 1.230 | 1.290 | 1.190 | 1.250 | 343,190 | +0.03(+2.46%) |
Jun 20, 2023 | 1.250 | 1.280 | 1.180 | 1.220 | 394,833 | -0.04(-3.17%) |
Jun 16, 2023 | 1.200 | 1.280 | 1.140 | 1.260 | 982,667 | +0.06(+5.00%) |