Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 14, 2023 | 0.2750 | 0 | -0.01(-1.96%) | |||
Dec 13, 2023 | 0.3000 | 0.3500 | 0.2750 | 0.2805 | 143,896 | -0.03(-10.95%) |
Dec 12, 2023 | 0.3115 | 0.3500 | 0.2730 | 0.3150 | 9,821 | -0.03(-10.00%) |
Dec 11, 2023 | 0.2700 | 0.3500 | 0.2500 | 0.3500 | 93,780 | +0.10(+39.72%) |
Dec 08, 2023 | 0.3499 | 0.3499 | 0.2500 | 0.2505 | 53,374 | -0.10(-28.41%) |
Dec 07, 2023 | 0.3171 | 0.3499 | 0.2801 | 0.3499 | 89,212 | +0.01(+3.06%) |
Dec 06, 2023 | 0.3200 | 0.3399 | 0.3000 | 0.3395 | 27,908 | +0.01(+4.46%) |
Dec 05, 2023 | 0.3500 | 0.3790 | 0.3000 | 0.3250 | 38,721 | -0.02(-7.14%) |
Dec 04, 2023 | 0.3900 | 0.4000 | 0.3200 | 0.3500 | 39,213 | -0.03(-7.89%) |
Dec 01, 2023 | 0.4150 | 0.4150 | 0.3410 | 0.3800 | 19,632 | -0.05(-11.63%) |
Nov 30, 2023 | 0.4250 | 0.4300 | 0.4000 | 0.4300 | 15,471 | +0.03(+7.50%) |
Nov 29, 2023 | 0.3400 | 0.4400 | 0.3400 | 0.4000 | 89,780 | +0.06(+17.65%) |
Nov 28, 2023 | 0.2950 | 0.3900 | 0.2950 | 0.3400 | 121,563 | +0.08(+30.72%) |
Nov 27, 2023 | 0.3000 | 0.4749 | 0.2303 | 0.2601 | 106,709 | -0.04(-13.30%) |
Nov 24, 2023 | 0.4000 | 0.4000 | 0.2250 | 0.3000 | 55,443 | -0.06(-16.90%) |
Nov 22, 2023 | 0.4500 | 0.4700 | 0.3270 | 0.3610 | 62,240 | -0.04(-9.98%) |
Nov 21, 2023 | 0.4000 | 0.4990 | 0.4000 | 0.4010 | 31,215 | -0.11(-21.37%) |
Nov 20, 2023 | 0.4750 | 0.5290 | 0.4500 | 0.5100 | 89,735 | -0.02(-3.76%) |
Nov 17, 2023 | 0.4950 | 0.5395 | 0.4750 | 0.5299 | 36,205 | +0.03(+5.98%) |
Nov 16, 2023 | 0.5700 | 0.5999 | 0.5000 | 0.5000 | 74,841 | -0.12(-19.35%) |
Nov 15, 2023 | 0.5400 | 0.6500 | 0.5300 | 0.6200 | 104,830 | +0.10(+19.23%) |
Nov 14, 2023 | 0.5800 | 0.5800 | 0.4700 | 0.5200 | 88,025 | +0.01(+1.96%) |
Nov 13, 2023 | 0.5300 | 0.5925 | 0.5100 | 0.5100 | 58,129 | -0.04(-6.42%) |
Nov 10, 2023 | 0.5500 | 0.6475 | 0.5200 | 0.5450 | 65,187 | +0.01(+2.64%) |
Nov 09, 2023 | 0.5900 | 0.6000 | 0.5310 | 0.5310 | 48,846 | -0.05(-8.53%) |
Nov 08, 2023 | 0.6401 | 0.6490 | 0.5550 | 0.5805 | 54,703 | -0.08(-12.05%) |
Nov 07, 2023 | 0.6900 | 0.6990 | 0.6500 | 0.6600 | 49,805 | -0.04(-6.05%) |
Nov 06, 2023 | 0.6701 | 0.7400 | 0.6600 | 0.7025 | 12,592 | +0.02(+3.31%) |
Nov 03, 2023 | 0.7650 | 0.7650 | 0.6730 | 0.6800 | 10,716 | -0.10(-12.82%) |
Nov 02, 2023 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 2,575 | -0.06(-7.14%) |
Nov 01, 2023 | 0.8400 | 0.8500 | 0.7375 | 0.8400 | 14,863 | +0.08(+10.53%) |
Oct 31, 2023 | 0.7500 | 0.8000 | 0.7200 | 0.7600 | 8,488 | +0.01(+1.33%) |
Oct 30, 2023 | 0.7200 | 0.8600 | 0.6600 | 0.7500 | 19,192 | -0.10(-11.76%) |
Oct 27, 2023 | 0.6612 | 0.8950 | 0.6612 | 0.8500 | 13,190 | +0.01(+1.19%) |
Oct 26, 2023 | 0.6700 | 0.8400 | 0.6500 | 0.8400 | 58,587 | +0.18(+27.27%) |
Oct 25, 2023 | 0.8297 | 0.8297 | 0.6600 | 0.6600 | 78,470 | -0.15(-18.65%) |
Oct 24, 2023 | 0.8300 | 0.9000 | 0.7600 | 0.8113 | 92,147 | -0.02(-2.56%) |
Oct 23, 2023 | 0.8200 | 0.8551 | 0.8101 | 0.8326 | 3,326 | -0.07(-7.49%) |
Oct 20, 2023 | 0.9000 | 0.9200 | 0.8000 | 0.9000 | 72,322 | -0.08(-8.16%) |
Oct 19, 2023 | 1.100 | 1.140 | 0.8700 | 0.9800 | 43,714 | -0.07(-6.67%) |
Oct 18, 2023 | 0.9100 | 1.450 | 0.8500 | 1.050 | 173,456 | +0.15(+16.67%) |
Oct 17, 2023 | 0.6439 | 0.9500 | 0.6375 | 0.9000 | 84,308 | +0.22(+32.82%) |
Oct 16, 2023 | 0.6001 | 0.7450 | 0.6300 | 0.6776 | 30,750 | -0.04(-5.24%) |
Oct 13, 2023 | 0.7500 | 0.8400 | 0.7100 | 0.7151 | 31,009 | -0.10(-11.99%) |
Oct 12, 2023 | 0.8500 | 0.8750 | 0.5525 | 0.8125 | 50,837 | -0.04(-4.41%) |
Oct 11, 2023 | 0.9100 | 1.000 | 0.8500 | 0.8500 | 12,042 | -0.15(-15.00%) |
Oct 10, 2023 | 0.9500 | 1.150 | 0.8250 | 1.000 | 53,057 | +0.17(+20.48%) |
Oct 09, 2023 | 0.9000 | 1.000 | 0.7700 | 0.8300 | 5,626 | -0.17(-17.00%) |
Oct 06, 2023 | 1.080 | 1.080 | 0.8500 | 1.000 | 9,507 | -0.03(-3.38%) |
Oct 05, 2023 | 1.040 | 1.052 | 1.010 | 1.035 | 16,980 | -0.07(-5.91%) |
Oct 04, 2023 | 1.090 | 1.100 | 1.050 | 1.100 | 7,779 | +0.00(+0.00%) |
Oct 03, 2023 | 1.250 | 1.270 | 1.070 | 1.100 | 11,359 | -0.17(-13.73%) |
Oct 02, 2023 | 1.310 | 1.310 | 1.230 | 1.275 | 9,718 | -0.02(-1.77%) |
Sep 29, 2023 | 1.040 | 1.298 | 1.035 | 1.298 | 20,877 | +0.25(+23.91%) |
Sep 28, 2023 | 1.030 | 1.050 | 1.030 | 1.048 | 8,421 | +0.03(+2.70%) |
Sep 27, 2023 | 1.050 | 1.100 | 1.020 | 1.020 | 3,664 | -0.07(-6.42%) |
Sep 26, 2023 | 1.070 | 1.120 | 1.050 | 1.090 | 11,558 | +0.01(+0.46%) |
Sep 25, 2023 | 1.150 | 1.115 | 1.070 | 1.085 | 5,199 | -0.08(-7.26%) |
Sep 22, 2023 | 1.180 | 1.190 | 1.100 | 1.170 | 7,464 | +0.02(+2.18%) |
Sep 21, 2023 | 1.190 | 1.250 | 1.145 | 1.145 | 7,576 | -0.03(-2.97%) |
Sep 20, 2023 | 1.150 | 1.200 | 1.150 | 1.180 | 5,220 | -0.02(-1.67%) |
Sep 19, 2023 | 1.100 | 1.250 | 1.090 | 1.200 | 16,247 | -0.05(-4.00%) |
Sep 18, 2023 | 1.250 | 1.300 | 1.250 | 1.250 | 12,577 | -0.04(-3.10%) |
Sep 15, 2023 | 1.090 | 1.300 | 1.090 | 1.290 | 23,426 | +0.19(+17.01%) |
Sep 14, 2023 | 1.090 | 1.110 | 1.030 | 1.103 | 12,669 | -0.02(-1.56%) |
Sep 13, 2023 | 1.160 | 1.210 | 1.120 | 1.120 | 3,982 | -0.04(-3.45%) |
Sep 12, 2023 | 1.220 | 1.240 | 1.160 | 1.160 | 5,390 | -0.04(-3.33%) |
Sep 11, 2023 | 1.500 | 1.550 | 1.095 | 1.200 | 31,721 | -0.30(-20.00%) |
Sep 08, 2023 | 1.450 | 1.500 | 1.400 | 1.500 | 12,084 | +0.03(+2.04%) |
Sep 07, 2023 | 1.514 | 1.514 | 1.442 | 1.470 | 10,875 | -0.04(-2.65%) |
Sep 06, 2023 | 1.940 | 1.960 | 1.315 | 1.510 | 46,673 | -0.44(-22.56%) |
Sep 05, 2023 | 2.520 | 2.580 | 1.900 | 1.950 | 22,079 | -0.57(-22.62%) |
Sep 01, 2023 | 2.945 | 2.945 | 2.510 | 2.520 | 18,141 | -0.47(-15.81%) |
Aug 31, 2023 | 3.130 | 3.130 | 2.880 | 2.993 | 16,119 | -0.30(-9.02%) |
Aug 30, 2023 | 3.950 | 4.000 | 2.622 | 3.290 | 46,195 | -0.67(-16.84%) |
Aug 29, 2023 | 3.200 | 4.170 | 3.200 | 3.956 | 69,825 | +0.93(+30.56%) |
Aug 28, 2023 | 2.350 | 3.350 | 2.310 | 3.030 | 37,046 | +0.72(+31.17%) |
Aug 25, 2023 | 2.240 | 2.350 | 2.020 | 2.310 | 35,963 | +0.06(+2.67%) |
Aug 24, 2023 | 1.630 | 2.300 | 1.630 | 2.250 | 42,599 | +0.62(+38.04%) |
Aug 23, 2023 | 1.400 | 1.700 | 1.322 | 1.630 | 17,653 | +0.22(+15.60%) |
Aug 22, 2023 | 1.330 | 1.480 | 1.204 | 1.410 | 10,460 | -0.04(-2.76%) |
Aug 21, 2023 | 1.180 | 1.450 | 1.140 | 1.450 | 11,476 | +0.27(+22.88%) |
Aug 18, 2023 | 1.050 | 1.180 | 1.020 | 1.180 | 15,932 | +0.08(+7.27%) |
Aug 17, 2023 | 1.300 | 1.300 | 1.020 | 1.100 | 15,966 | +1.08(+5188.46%) |
Jul 19, 2023 | 0.0208 | 0 | -0.00(-7.56%) | |||
Jul 18, 2023 | 0.0224 | 0.0230 | 0.0200 | 0.0225 | 1,641,897 | +0.00(+6.13%) |
Jul 17, 2023 | 0.0230 | 0.0230 | 0.0202 | 0.0212 | 1,246,305 | -0.00(-7.83%) |
Jul 14, 2023 | 0.0210 | 0.0230 | 0.0201 | 0.0230 | 1,389,691 | +0.00(+5.99%) |
Jul 13, 2023 | 0.0220 | 0.0229 | 0.0200 | 0.0217 | 1,785,432 | -0.00(-5.24%) |
Jul 12, 2023 | 0.0230 | 0.0240 | 0.0208 | 0.0229 | 1,820,734 | -0.00(-4.58%) |
Jul 11, 2023 | 0.0239 | 0.0265 | 0.0226 | 0.0240 | 949,603 | +0.00(+0.00%) |
Jul 10, 2023 | 0.0230 | 0.0259 | 0.0216 | 0.0240 | 2,324,432 | +0.00(+2.13%) |
Jul 07, 2023 | 0.0225 | 0.0235 | 0.0215 | 0.0235 | 668,042 | +0.00(+0.86%) |
Jul 06, 2023 | 0.0239 | 0.0248 | 0.0225 | 0.0233 | 62,000 | -0.00(-6.05%) |
Jul 05, 2023 | 0.0222 | 0.0248 | 0.0205 | 0.0248 | 101,335 | +0.00(+18.10%) |