Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.4800 | 0.6200 | 0.2406 | 0.2600 | 68,900,536 | -0.02(-7.14%) |
Aug 30, 2023 | 0.2530 | 0.3050 | 0.2464 | 0.2800 | 2,498,476 | +0.03(+11.11%) |
Aug 29, 2023 | 0.2500 | 0.2741 | 0.2410 | 0.2520 | 388,030 | +0.00(+0.80%) |
Aug 28, 2023 | 0.2423 | 0.2625 | 0.2420 | 0.2500 | 210,486 | +0.01(+3.31%) |
Aug 25, 2023 | 0.2499 | 0.2549 | 0.2400 | 0.2420 | 211,464 | -0.01(-4.04%) |
Aug 24, 2023 | 0.2520 | 0.2600 | 0.2312 | 0.2522 | 295,903 | +0.00(+0.88%) |
Aug 23, 2023 | 0.2368 | 0.2548 | 0.2200 | 0.2500 | 777,318 | -0.00(-1.88%) |
Aug 22, 2023 | 0.2900 | 0.3166 | 0.2199 | 0.2548 | 1,566,563 | -0.02(-7.31%) |
Aug 21, 2023 | 0.2850 | 0.3190 | 0.2749 | 0.2749 | 963,627 | +0.01(+2.96%) |
Aug 18, 2023 | 0.2862 | 0.3002 | 0.2615 | 0.2670 | 627,977 | -0.03(-9.52%) |
Aug 17, 2023 | 0.3600 | 0.3786 | 0.2810 | 0.2951 | 1,293,113 | -0.06(-17.57%) |
Aug 16, 2023 | 0.5390 | 0.5400 | 0.3401 | 0.3580 | 2,906,468 | -0.18(-33.70%) |
Aug 15, 2023 | 0.6000 | 0.6075 | 0.5200 | 0.5400 | 819,868 | -0.08(-12.90%) |
Aug 14, 2023 | 0.6150 | 0.6494 | 0.6092 | 0.6200 | 859,171 | -0.00(-0.18%) |
Aug 11, 2023 | 0.6282 | 0.6440 | 0.6100 | 0.6211 | 179,539 | -0.02(-3.78%) |
Aug 10, 2023 | 0.6813 | 0.6813 | 0.6405 | 0.6455 | 163,513 | -0.01(-1.59%) |
Aug 09, 2023 | 0.6800 | 0.6900 | 0.6400 | 0.6559 | 142,712 | -0.01(-1.37%) |
Aug 08, 2023 | 0.6600 | 0.6777 | 0.6151 | 0.6650 | 444,457 | -0.03(-4.69%) |
Aug 07, 2023 | 0.7050 | 0.7200 | 0.6705 | 0.6977 | 359,572 | -0.06(-8.08%) |
Aug 04, 2023 | 0.8265 | 0.8265 | 0.7517 | 0.7590 | 750,366 | -0.06(-7.44%) |
Aug 03, 2023 | 0.8700 | 0.8800 | 0.8103 | 0.8200 | 353,430 | -0.07(-7.73%) |
Aug 02, 2023 | 0.9200 | 0.9500 | 0.8551 | 0.8887 | 597,083 | -0.06(-6.45%) |
Aug 01, 2023 | 0.9500 | 0.9600 | 0.8800 | 0.9500 | 922,440 | -0.04(-4.04%) |
Jul 31, 2023 | 1.110 | 1.250 | 0.8661 | 0.9900 | 4,661,819 | -0.10(-9.17%) |
Jul 28, 2023 | 1.030 | 1.480 | 0.9650 | 1.090 | 39,938,428 | +0.26(+30.68%) |
Jul 27, 2023 | 0.8100 | 0.8500 | 0.8130 | 0.8341 | 190,911 | +0.00(+0.49%) |
Jul 26, 2023 | 0.8386 | 0.8657 | 0.7800 | 0.8300 | 337,847 | -0.02(-1.88%) |
Jul 25, 2023 | 0.8891 | 0.9470 | 0.8264 | 0.8459 | 391,233 | -0.02(-2.77%) |
Jul 24, 2023 | 0.9100 | 0.9490 | 0.8160 | 0.8700 | 537,510 | -0.09(-9.37%) |
Jul 21, 2023 | 0.9100 | 1.090 | 0.8800 | 0.9600 | 2,645,093 | +0.04(+4.35%) |
Jul 20, 2023 | 0.7200 | 0.9482 | 0.6828 | 0.9200 | 2,379,583 | +0.22(+31.43%) |
Jul 19, 2023 | 0.6860 | 0.7380 | 0.6860 | 0.7000 | 111,562 | +0.02(+2.79%) |
Jul 18, 2023 | 0.6610 | 0.7650 | 0.6610 | 0.6810 | 656,560 | -0.01(-0.87%) |
Jul 17, 2023 | 0.8800 | 0.9250 | 0.5851 | 0.6870 | 1,419,595 | -0.20(-22.28%) |
Jul 14, 2023 | 0.9700 | 0.9900 | 0.8502 | 0.8839 | 413,571 | -0.08(-7.93%) |
Jul 13, 2023 | 1.020 | 1.070 | 0.9598 | 0.9600 | 620,430 | -0.07(-6.80%) |
Jul 12, 2023 | 1.060 | 1.070 | 1.000 | 1.030 | 374,538 | -0.04(-3.74%) |
Jul 11, 2023 | 1.060 | 1.180 | 1.020 | 1.070 | 840,908 | -0.03(-2.73%) |
Jul 10, 2023 | 1.080 | 1.210 | 1.050 | 1.100 | 1,953,158 | +0.05(+4.76%) |
Jul 07, 2023 | 1.050 | 1.100 | 0.9601 | 1.050 | 937,944 | +0.03(+2.94%) |
Jul 06, 2023 | 1.270 | 1.350 | 0.9505 | 1.020 | 2,994,503 | -0.22(-17.74%) |
Jul 05, 2023 | 1.200 | 1.309 | 1.200 | 1.240 | 458,205 | +0.01(+0.81%) |
Jul 03, 2023 | 1.240 | 1.270 | 1.220 | 1.230 | 64,707 | +0.00(+0.00%) |
Jun 30, 2023 | 1.250 | 1.320 | 1.230 | 1.230 | 120,284 | -0.02(-1.60%) |
Jun 29, 2023 | 1.370 | 1.379 | 1.240 | 1.250 | 249,102 | -0.16(-11.35%) |
Jun 28, 2023 | 1.330 | 1.460 | 1.260 | 1.410 | 702,383 | +0.06(+4.44%) |
Jun 27, 2023 | 1.210 | 1.411 | 1.210 | 1.350 | 449,849 | +0.12(+9.76%) |
Jun 26, 2023 | 1.510 | 1.521 | 1.150 | 1.230 | 760,289 | -0.31(-20.13%) |
Jun 23, 2023 | 1.510 | 1.600 | 1.465 | 1.540 | 203,980 | +0.00(+0.00%) |
Jun 22, 2023 | 1.580 | 1.610 | 1.475 | 1.540 | 245,291 | -0.02(-1.28%) |
Jun 21, 2023 | 1.520 | 1.640 | 1.500 | 1.560 | 172,486 | -0.02(-1.27%) |
Jun 20, 2023 | 1.450 | 1.660 | 1.440 | 1.580 | 233,658 | +0.10(+6.76%) |
Jun 16, 2023 | 1.860 | 1.860 | 1.450 | 1.480 | 348,803 | -0.32(-17.78%) |
Jun 15, 2023 | 1.770 | 1.960 | 1.760 | 1.800 | 398,869 | -0.04(-2.17%) |
Jun 14, 2023 | 1.790 | 1.900 | 1.780 | 1.840 | 546,956 | -0.02(-1.08%) |
Jun 13, 2023 | 1.770 | 1.940 | 1.670 | 1.860 | 1,332,693 | -0.15(-7.46%) |
Jun 12, 2023 | 2.170 | 2.470 | 1.760 | 2.010 | 27,970,740 | +0.55(+38.14%) |
Jun 09, 2023 | 1.440 | 1.470 | 1.270 | 1.455 | 245,145 | +0.01(+0.34%) |
Jun 08, 2023 | 1.500 | 1.550 | 1.300 | 1.450 | 202,216 | -0.02(-1.36%) |
Jun 07, 2023 | 1.430 | 1.650 | 1.380 | 1.470 | 584,569 | +0.00(+0.00%) |
Jun 06, 2023 | 1.370 | 1.470 | 1.300 | 1.470 | 252,167 | +0.10(+7.30%) |
Jun 05, 2023 | 1.280 | 1.380 | 1.240 | 1.370 | 138,249 | +0.06(+4.58%) |
Jun 02, 2023 | 1.190 | 1.450 | 1.150 | 1.310 | 828,750 | +0.13(+11.02%) |