Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.3800 | 0.3999 | 0.3258 | 0.3346 | 2,024,279 | -0.10(-22.99%) |
Dec 28, 2023 | 0.4000 | 0.4550 | 0.3900 | 0.4345 | 466,370 | +0.02(+5.85%) |
Dec 27, 2023 | 0.4300 | 0.4339 | 0.3900 | 0.4105 | 312,719 | -0.01(-1.94%) |
Dec 26, 2023 | 0.4349 | 0.4640 | 0.4100 | 0.4186 | 511,693 | -0.03(-6.85%) |
Dec 22, 2023 | 0.3700 | 0.4643 | 0.3700 | 0.4494 | 3,292,526 | +0.08(+23.12%) |
Dec 21, 2023 | 0.4186 | 0.4186 | 0.3450 | 0.3650 | 857,028 | -0.05(-13.10%) |
Dec 20, 2023 | 0.5001 | 0.5380 | 0.3850 | 0.4200 | 1,385,845 | -0.10(-19.08%) |
Dec 19, 2023 | 0.6500 | 0.6500 | 0.4702 | 0.5190 | 2,008,642 | -0.14(-21.36%) |
Dec 18, 2023 | 0.6835 | 0.7100 | 0.6450 | 0.6600 | 282,311 | -0.05(-7.69%) |
Dec 15, 2023 | 0.6530 | 0.7200 | 0.6400 | 0.7150 | 700,549 | +0.06(+8.99%) |
Dec 14, 2023 | 0.6100 | 0.6783 | 0.6050 | 0.6560 | 635,872 | +0.05(+8.43%) |
Dec 13, 2023 | 0.8000 | 0.8000 | 0.4525 | 0.6050 | 3,431,369 | -0.21(-25.40%) |
Dec 12, 2023 | 0.8400 | 0.8697 | 0.7900 | 0.8110 | 609,046 | -0.02(-2.87%) |
Dec 11, 2023 | 0.7900 | 0.8700 | 0.7400 | 0.8350 | 777,337 | +0.07(+9.49%) |
Dec 08, 2023 | 0.8400 | 0.8700 | 0.7600 | 0.7626 | 576,972 | -0.05(-5.81%) |
Dec 07, 2023 | 0.6625 | 0.8400 | 0.6300 | 0.8096 | 807,381 | +0.14(+21.36%) |
Dec 06, 2023 | 0.6600 | 0.6982 | 0.5964 | 0.6671 | 539,120 | +0.01(+1.21%) |
Dec 05, 2023 | 0.7553 | 0.7598 | 0.6140 | 0.6591 | 554,806 | -0.07(-10.03%) |
Dec 04, 2023 | 0.7600 | 0.7600 | 0.7000 | 0.7326 | 618,170 | -0.03(-3.59%) |
Dec 01, 2023 | 0.6480 | 0.8400 | 0.6201 | 0.7599 | 2,434,473 | +0.12(+18.73%) |
Nov 30, 2023 | 0.5390 | 0.6499 | 0.5110 | 0.6400 | 1,054,450 | +0.11(+20.53%) |
Nov 29, 2023 | 0.4611 | 0.5400 | 0.4288 | 0.5310 | 1,043,956 | +0.08(+17.95%) |
Nov 28, 2023 | 0.4875 | 0.4950 | 0.4501 | 0.4502 | 458,928 | -0.01(-2.55%) |
Nov 27, 2023 | 0.4870 | 0.4896 | 0.4501 | 0.4620 | 467,339 | -0.01(-1.70%) |
Nov 24, 2023 | 0.4342 | 0.4700 | 0.4210 | 0.4700 | 499,442 | +0.03(+8.02%) |
Nov 22, 2023 | 0.4000 | 0.4450 | 0.3883 | 0.4351 | 626,582 | +0.04(+9.46%) |
Nov 21, 2023 | 0.4100 | 0.4245 | 0.3800 | 0.3975 | 466,253 | -0.03(-6.36%) |
Nov 20, 2023 | 0.4400 | 0.4495 | 0.4100 | 0.4245 | 312,126 | -0.01(-1.26%) |
Nov 17, 2023 | 0.4300 | 0.4520 | 0.4160 | 0.4299 | 508,898 | +0.01(+3.34%) |
Nov 16, 2023 | 0.4200 | 0.4500 | 0.4075 | 0.4160 | 702,869 | +0.02(+5.58%) |
Nov 15, 2023 | 0.4150 | 0.4488 | 0.3805 | 0.3940 | 646,136 | -0.02(-4.14%) |
Nov 14, 2023 | 0.4000 | 0.4305 | 0.3900 | 0.4110 | 625,082 | +0.03(+8.87%) |
Nov 13, 2023 | 0.3078 | 0.3950 | 0.3078 | 0.3775 | 490,668 | +0.06(+20.68%) |
Nov 10, 2023 | 0.3100 | 0.3250 | 0.2810 | 0.3128 | 273,328 | -0.01(-1.64%) |
Nov 09, 2023 | 0.3440 | 0.3500 | 0.2900 | 0.3180 | 519,077 | -0.02(-6.72%) |
Nov 08, 2023 | 0.3517 | 0.3647 | 0.3320 | 0.3409 | 339,129 | -0.02(-6.09%) |
Nov 07, 2023 | 0.3800 | 0.4200 | 0.3405 | 0.3630 | 642,292 | -0.03(-6.54%) |
Nov 06, 2023 | 0.3400 | 0.3900 | 0.3100 | 0.3884 | 738,600 | +0.04(+11.61%) |
Nov 03, 2023 | 0.3500 | 0.3624 | 0.3250 | 0.3480 | 387,857 | +0.01(+2.05%) |
Nov 02, 2023 | 0.3500 | 0.3550 | 0.3255 | 0.3410 | 228,030 | -0.01(-3.94%) |
Nov 01, 2023 | 0.3400 | 0.3700 | 0.3400 | 0.3550 | 242,522 | +0.00(+1.14%) |
Oct 31, 2023 | 0.3339 | 0.3820 | 0.3320 | 0.3510 | 691,668 | +0.01(+3.85%) |
Oct 30, 2023 | 0.3289 | 0.3400 | 0.3100 | 0.3380 | 426,399 | +0.01(+3.21%) |
Oct 27, 2023 | 0.3189 | 0.3350 | 0.3101 | 0.3275 | 326,742 | +0.00(+1.52%) |
Oct 26, 2023 | 0.3409 | 0.3430 | 0.3011 | 0.3226 | 827,520 | -0.01(-2.24%) |
Oct 25, 2023 | 0.3500 | 0.3699 | 0.3200 | 0.3300 | 645,927 | -0.00(-0.06%) |
Oct 24, 2023 | 0.3000 | 0.3802 | 0.2901 | 0.3302 | 1,027,727 | +0.01(+3.19%) |
Oct 23, 2023 | 0.3469 | 0.3500 | 0.2412 | 0.3200 | 1,541,345 | -0.04(-10.01%) |
Oct 20, 2023 | 0.4055 | 0.4300 | 0.3140 | 0.3556 | 3,401,719 | -0.18(-34.15%) |
Oct 19, 2023 | 0.5112 | 0.5690 | 0.5000 | 0.5400 | 3,427,984 | -0.01(-1.12%) |
Oct 18, 2023 | 0.5600 | 0.5972 | 0.5100 | 0.5461 | 3,587,056 | -0.06(-10.48%) |
Oct 17, 2023 | 0.4848 | 0.6500 | 0.4800 | 0.6100 | 10,538,804 | +0.05(+9.22%) |
Oct 16, 2023 | 0.6100 | 0.9000 | 0.4200 | 0.5585 | 75,503,696 | +0.08(+16.35%) |
Oct 13, 2023 | 0.3414 | 0.6100 | 0.3340 | 0.4800 | 11,563,772 | +0.15(+45.41%) |
Oct 12, 2023 | 0.2300 | 0.4567 | 0.2001 | 0.3301 | 7,173,097 | +0.10(+44.78%) |
Oct 11, 2023 | 0.2020 | 0.2448 | 0.1900 | 0.2280 | 319,106 | +0.03(+12.87%) |
Oct 10, 2023 | 0.2400 | 0.2678 | 0.1910 | 0.2020 | 1,784,068 | +0.02(+8.95%) |
Oct 09, 2023 | 0.1943 | 0.1998 | 0.1807 | 0.1854 | 103,774 | +0.00(+1.87%) |
Oct 06, 2023 | 0.2168 | 0.2289 | 0.1801 | 0.1820 | 495,233 | -0.04(-17.46%) |
Oct 05, 2023 | 0.2800 | 0.2800 | 0.2201 | 0.2205 | 181,901 | -0.01(-3.71%) |
Oct 04, 2023 | 0.2449 | 0.2550 | 0.2270 | 0.2290 | 60,187 | -0.02(-6.49%) |
Oct 03, 2023 | 0.2430 | 0.2483 | 0.2305 | 0.2449 | 45,440 | -0.01(-2.43%) |