Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.1800 | 0.1855 | 0.1756 | 0.1788 | 175,786 | +0.00(+1.25%) |
Sep 28, 2023 | 0.1650 | 0.1790 | 0.1645 | 0.1766 | 394,912 | +0.01(+8.34%) |
Sep 27, 2023 | 0.1652 | 0.1700 | 0.1603 | 0.1630 | 365,286 | -0.01(-4.29%) |
Sep 26, 2023 | 0.1890 | 0.1890 | 0.1650 | 0.1703 | 337,769 | -0.00(-1.84%) |
Sep 25, 2023 | 0.1930 | 0.1740 | 0.1699 | 0.1735 | 319,681 | +0.00(+0.87%) |
Sep 22, 2023 | 0.1748 | 0.1835 | 0.1707 | 0.1720 | 298,289 | -0.01(-4.55%) |
Sep 21, 2023 | 0.1932 | 0.1932 | 0.1792 | 0.1802 | 282,634 | -0.01(-4.45%) |
Sep 20, 2023 | 0.1875 | 0.1900 | 0.1847 | 0.1886 | 160,059 | +0.00(+0.59%) |
Sep 19, 2023 | 0.1820 | 0.1909 | 0.1800 | 0.1875 | 516,748 | +0.00(+1.96%) |
Sep 18, 2023 | 0.1880 | 0.1889 | 0.1824 | 0.1839 | 388,142 | -0.00(-2.18%) |
Sep 15, 2023 | 0.1801 | 0.1880 | 0.1769 | 0.1880 | 235,743 | +0.00(+1.24%) |
Sep 14, 2023 | 0.1800 | 0.1857 | 0.1711 | 0.1857 | 285,459 | +0.01(+3.22%) |
Sep 13, 2023 | 0.1800 | 0.1835 | 0.1689 | 0.1799 | 889,111 | -0.00(-1.15%) |
Sep 12, 2023 | 0.1700 | 0.1850 | 0.1656 | 0.1820 | 1,095,602 | +0.01(+7.76%) |
Sep 11, 2023 | 0.1600 | 0.1689 | 0.1553 | 0.1689 | 875,390 | +0.01(+6.76%) |
Sep 08, 2023 | 0.1576 | 0.1599 | 0.1510 | 0.1582 | 293,742 | -0.00(-2.29%) |
Sep 07, 2023 | 0.1600 | 0.1630 | 0.1580 | 0.1619 | 324,004 | -0.00(-0.67%) |
Sep 06, 2023 | 0.1628 | 0.1638 | 0.1626 | 0.1630 | 598,632 | +0.00(+0.25%) |
Sep 05, 2023 | 0.1500 | 0.1640 | 0.1500 | 0.1626 | 506,618 | +0.01(+6.21%) |
Sep 01, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1531 | 163,039 | +0.00(+1.32%) |
Aug 31, 2023 | 0.1560 | 0.1560 | 0.1450 | 0.1511 | 536,610 | -0.00(-0.33%) |
Aug 30, 2023 | 0.1485 | 0.1550 | 0.1436 | 0.1516 | 280,284 | -0.00(-0.39%) |
Aug 29, 2023 | 0.1460 | 0.1527 | 0.1408 | 0.1522 | 787,874 | +0.01(+3.54%) |
Aug 28, 2023 | 0.1460 | 0.1500 | 0.1450 | 0.1470 | 269,109 | -0.00(-2.00%) |
Aug 25, 2023 | 0.1527 | 0.1527 | 0.1435 | 0.1500 | 591,101 | -0.00(-0.33%) |
Aug 24, 2023 | 0.1489 | 0.1509 | 0.1480 | 0.1505 | 470,392 | -0.00(-1.95%) |
Aug 23, 2023 | 0.1605 | 0.1631 | 0.1420 | 0.1535 | 2,024,373 | -0.01(-5.54%) |
Aug 22, 2023 | 0.1759 | 0.2100 | 0.1621 | 0.1625 | 11,418,719 | +0.00(+1.63%) |
Aug 21, 2023 | 0.1600 | 0.1677 | 0.1570 | 0.1599 | 291,055 | -0.00(-1.36%) |
Aug 18, 2023 | 0.1600 | 0.1648 | 0.1575 | 0.1621 | 379,318 | -0.00(-0.49%) |
Aug 17, 2023 | 0.1650 | 0.1699 | 0.1571 | 0.1629 | 410,344 | +0.00(+1.62%) |
Aug 16, 2023 | 0.1725 | 0.1730 | 0.1549 | 0.1603 | 693,593 | -0.01(-4.47%) |
Aug 15, 2023 | 0.1677 | 0.1799 | 0.1605 | 0.1678 | 360,145 | -0.01(-2.95%) |
Aug 14, 2023 | 0.1600 | 0.1750 | 0.1600 | 0.1729 | 488,183 | +0.01(+5.88%) |
Aug 11, 2023 | 0.1700 | 0.1730 | 0.1623 | 0.1633 | 815,889 | -0.01(-3.83%) |
Aug 10, 2023 | 0.1800 | 0.1780 | 0.1661 | 0.1698 | 204,148 | +0.00(+1.31%) |
Aug 09, 2023 | 0.1700 | 0.1789 | 0.1650 | 0.1676 | 664,451 | -0.01(-5.36%) |
Aug 08, 2023 | 0.1750 | 0.1799 | 0.1701 | 0.1771 | 519,877 | +0.01(+2.91%) |
Aug 07, 2023 | 0.1850 | 0.1850 | 0.1715 | 0.1721 | 544,154 | -0.00(-0.06%) |
Aug 04, 2023 | 0.1850 | 0.1896 | 0.1708 | 0.1722 | 463,765 | -0.01(-6.41%) |
Aug 03, 2023 | 0.1860 | 0.1967 | 0.1740 | 0.1840 | 731,924 | -0.00(-1.60%) |
Aug 02, 2023 | 0.2090 | 0.2100 | 0.1870 | 0.1870 | 859,399 | -0.02(-10.53%) |
Aug 01, 2023 | 0.2100 | 0.2200 | 0.2000 | 0.2090 | 676,878 | +0.00(+2.00%) |
Jul 31, 2023 | 0.2000 | 0.2094 | 0.1960 | 0.2049 | 438,316 | +0.00(+2.35%) |
Jul 28, 2023 | 0.1980 | 0.2093 | 0.1960 | 0.2002 | 545,119 | +0.00(+1.78%) |
Jul 27, 2023 | 0.2090 | 0.2100 | 0.1950 | 0.1967 | 493,632 | -0.00(-1.26%) |
Jul 26, 2023 | 0.1998 | 0.2038 | 0.1922 | 0.1992 | 637,159 | +0.00(+1.63%) |
Jul 25, 2023 | 0.2000 | 0.2000 | 0.1912 | 0.1960 | 342,061 | -0.00(-2.00%) |
Jul 24, 2023 | 0.1990 | 0.2040 | 0.1861 | 0.2000 | 699,375 | +0.01(+3.57%) |
Jul 21, 2023 | 0.1900 | 0.2047 | 0.1726 | 0.1931 | 741,419 | +0.01(+4.43%) |
Jul 20, 2023 | 0.1800 | 0.1900 | 0.1792 | 0.1849 | 590,013 | +0.00(+2.72%) |
Jul 19, 2023 | 0.1813 | 0.1837 | 0.1710 | 0.1800 | 687,977 | +0.00(+2.33%) |
Jul 18, 2023 | 0.1840 | 0.1840 | 0.1721 | 0.1759 | 744,647 | -0.00(-1.35%) |
Jul 17, 2023 | 0.1900 | 0.1928 | 0.1700 | 0.1783 | 2,797,624 | -0.00(-0.89%) |
Jul 14, 2023 | 0.1930 | 0.1930 | 0.1765 | 0.1799 | 692,521 | -0.01(-3.90%) |
Jul 13, 2023 | 0.2000 | 0.2040 | 0.1830 | 0.1872 | 909,033 | -0.01(-3.85%) |
Jul 12, 2023 | 0.1800 | 0.1980 | 0.1710 | 0.1947 | 1,567,608 | +0.02(+11.96%) |
Jul 11, 2023 | 0.1700 | 0.1770 | 0.1700 | 0.1739 | 661,128 | +0.00(+1.64%) |
Jul 10, 2023 | 0.1600 | 0.1770 | 0.1600 | 0.1711 | 1,737,275 | +0.01(+4.01%) |
Jul 07, 2023 | 0.1700 | 0.1729 | 0.1602 | 0.1645 | 2,157,657 | -0.01(-3.24%) |
Jul 06, 2023 | 0.1600 | 0.2350 | 0.1620 | 0.1700 | 25,889,944 | +0.02(+9.68%) |
Jul 05, 2023 | 0.1700 | 0.1700 | 0.1522 | 0.1550 | 1,274,417 | -0.01(-7.41%) |