Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2023 | 0.0937 | 0 | -0.02(-14.82%) | |||
Oct 09, 2023 | 0.1251 | 0.1251 | 0.1051 | 0.1100 | 1,063,727 | -0.02(-14.06%) |
Oct 06, 2023 | 0.1372 | 0.1400 | 0.1253 | 0.1280 | 1,802,108 | -0.02(-12.57%) |
Oct 05, 2023 | 0.1358 | 0.1551 | 0.1258 | 0.1464 | 1,740,209 | +0.00(+3.10%) |
Oct 04, 2023 | 0.1300 | 0.1437 | 0.1250 | 0.1420 | 1,366,945 | +0.00(+0.21%) |
Oct 03, 2023 | 0.1600 | 0.1615 | 0.1350 | 0.1417 | 9,198,242 | -0.01(-8.46%) |
Oct 02, 2023 | 0.2668 | 0.3240 | 0.1420 | 0.1548 | 3,565,931 | -0.12(-43.73%) |
Sep 29, 2023 | 0.2900 | 0.2945 | 0.2610 | 0.2751 | 369,416 | +0.00(+0.95%) |
Sep 28, 2023 | 0.2860 | 0.2860 | 0.2400 | 0.2725 | 772,868 | +0.01(+4.73%) |
Sep 27, 2023 | 0.3000 | 0.3100 | 0.2601 | 0.2602 | 504,822 | -0.06(-18.92%) |
Sep 26, 2023 | 0.3250 | 0.3300 | 0.2849 | 0.3209 | 757,760 | -0.00(-1.32%) |
Sep 25, 2023 | 0.3400 | 0.3399 | 0.3100 | 0.3252 | 276,500 | -0.02(-7.09%) |
Sep 22, 2023 | 0.3600 | 0.3600 | 0.3100 | 0.3500 | 455,244 | -0.04(-10.23%) |
Sep 21, 2023 | 0.4000 | 0.4150 | 0.3586 | 0.3899 | 328,723 | -0.01(-3.49%) |
Sep 20, 2023 | 0.4000 | 0.4289 | 0.3540 | 0.4040 | 193,779 | +0.02(+3.86%) |
Sep 19, 2023 | 0.4073 | 0.4890 | 0.3859 | 0.3890 | 243,373 | -0.03(-7.36%) |
Sep 18, 2023 | 0.5000 | 0.5000 | 0.3375 | 0.4199 | 278,869 | -0.05(-9.91%) |
Sep 15, 2023 | 0.4561 | 0.4961 | 0.4500 | 0.4661 | 176,368 | -0.03(-5.57%) |
Sep 14, 2023 | 0.5400 | 0.5351 | 0.4519 | 0.4936 | 265,191 | -0.04(-7.76%) |
Sep 13, 2023 | 0.5300 | 0.5400 | 0.4800 | 0.5351 | 205,539 | -0.00(-0.22%) |
Sep 12, 2023 | 0.5050 | 0.5600 | 0.5050 | 0.5363 | 240,780 | -0.01(-2.49%) |
Sep 11, 2023 | 0.6030 | 0.6030 | 0.5122 | 0.5500 | 387,879 | -0.01(-2.10%) |
Sep 08, 2023 | 0.6000 | 0.6200 | 0.5570 | 0.5618 | 287,772 | -0.04(-6.91%) |
Sep 07, 2023 | 0.6600 | 0.6600 | 0.4900 | 0.6035 | 620,149 | -0.07(-10.55%) |
Sep 06, 2023 | 0.8000 | 0.8596 | 0.5901 | 0.6747 | 1,170,064 | -0.13(-15.87%) |
Sep 05, 2023 | 1.030 | 1.855 | 0.7002 | 0.8020 | 8,454,830 | -0.09(-9.89%) |
Sep 01, 2023 | 1.110 | 1.120 | 0.8100 | 0.8900 | 250,655 | -0.21(-19.09%) |
Aug 31, 2023 | 1.350 | 1.350 | 1.090 | 1.100 | 117,369 | -0.16(-12.70%) |
Aug 30, 2023 | 1.370 | 1.370 | 1.190 | 1.260 | 78,930 | -0.06(-4.55%) |
Aug 29, 2023 | 1.390 | 1.390 | 1.290 | 1.320 | 37,916 | +0.02(+1.54%) |
Aug 28, 2023 | 1.460 | 1.460 | 1.260 | 1.300 | 68,964 | -0.13(-9.09%) |
Aug 25, 2023 | 1.440 | 1.470 | 1.370 | 1.430 | 88,952 | +0.03(+2.14%) |
Aug 24, 2023 | 2.070 | 2.070 | 1.310 | 1.400 | 139,834 | -0.57(-28.93%) |
Aug 23, 2023 | 2.100 | 2.100 | 1.840 | 1.970 | 46,616 | +0.01(+0.51%) |
Aug 22, 2023 | 2.170 | 2.170 | 1.925 | 1.960 | 48,003 | -0.19(-8.84%) |
Aug 21, 2023 | 2.390 | 2.390 | 2.050 | 2.150 | 80,251 | -0.09(-4.02%) |
Aug 18, 2023 | 2.200 | 2.280 | 2.085 | 2.240 | 86,402 | +0.07(+3.23%) |
Aug 17, 2023 | 2.300 | 2.330 | 2.120 | 2.170 | 83,654 | -0.07(-3.13%) |
Aug 16, 2023 | 2.480 | 2.480 | 2.080 | 2.240 | 155,921 | -0.13(-5.49%) |
Aug 15, 2023 | 2.470 | 2.470 | 2.215 | 2.370 | 61,098 | -0.09(-3.66%) |
Aug 14, 2023 | 2.500 | 2.590 | 2.450 | 2.460 | 52,412 | +0.01(+0.41%) |
Aug 11, 2023 | 2.520 | 2.520 | 2.450 | 2.450 | 128,614 | -0.08(-3.16%) |
Aug 10, 2023 | 2.530 | 2.600 | 2.475 | 2.530 | 49,261 | +0.03(+1.20%) |
Aug 09, 2023 | 2.550 | 2.650 | 2.500 | 2.500 | 54,581 | +0.05(+2.04%) |
Aug 08, 2023 | 2.600 | 2.591 | 2.450 | 2.450 | 63,056 | -0.05(-2.00%) |
Aug 07, 2023 | 2.520 | 2.550 | 2.500 | 2.500 | 36,265 | -0.08(-3.10%) |
Aug 04, 2023 | 2.660 | 2.669 | 2.545 | 2.580 | 49,869 | +0.00(+0.00%) |
Aug 03, 2023 | 2.600 | 2.640 | 2.550 | 2.580 | 15,431 | -0.01(-0.39%) |
Aug 02, 2023 | 2.650 | 2.650 | 2.550 | 2.590 | 25,300 | -0.01(-0.38%) |
Aug 01, 2023 | 2.600 | 2.640 | 2.550 | 2.600 | 51,187 | -0.05(-1.89%) |
Jul 31, 2023 | 2.600 | 2.740 | 2.600 | 2.650 | 14,637 | +0.06(+2.32%) |
Jul 28, 2023 | 2.650 | 2.740 | 2.550 | 2.590 | 61,486 | +0.01(+0.39%) |
Jul 27, 2023 | 2.700 | 2.730 | 2.550 | 2.580 | 39,781 | -0.02(-0.77%) |
Jul 26, 2023 | 2.730 | 2.750 | 2.580 | 2.600 | 26,848 | -0.09(-3.35%) |
Jul 25, 2023 | 2.780 | 2.840 | 2.550 | 2.690 | 31,448 | -0.04(-1.47%) |
Jul 24, 2023 | 2.790 | 2.790 | 2.600 | 2.730 | 36,231 | -0.03(-1.09%) |
Jul 21, 2023 | 2.500 | 2.880 | 2.460 | 2.760 | 59,646 | +0.31(+12.65%) |
Jul 20, 2023 | 2.600 | 2.690 | 2.340 | 2.450 | 24,962 | -0.23(-8.58%) |
Jul 19, 2023 | 2.740 | 2.890 | 2.530 | 2.680 | 38,979 | +0.02(+0.75%) |
Jul 18, 2023 | 2.780 | 2.780 | 2.590 | 2.660 | 24,091 | +0.02(+0.76%) |
Jul 17, 2023 | 2.780 | 2.830 | 2.631 | 2.640 | 19,431 | -0.04(-1.49%) |
Jul 14, 2023 | 2.900 | 2.900 | 2.620 | 2.680 | 34,950 | -0.13(-4.63%) |
Jul 13, 2023 | 2.920 | 2.990 | 2.770 | 2.810 | 24,358 | -0.04(-1.40%) |
Jul 12, 2023 | 2.890 | 2.920 | 2.810 | 2.850 | 16,545 | +0.02(+0.71%) |
Jul 11, 2023 | 2.900 | 2.950 | 2.730 | 2.830 | 33,731 | +0.00(+0.00%) |
Jul 10, 2023 | 2.900 | 2.990 | 2.800 | 2.830 | 36,669 | -0.15(-5.03%) |
Jul 07, 2023 | 2.900 | 3.070 | 2.880 | 2.980 | 20,391 | +0.05(+1.71%) |
Jul 06, 2023 | 3.050 | 3.118 | 2.810 | 2.930 | 50,095 | -0.11(-3.62%) |
Jul 05, 2023 | 2.900 | 3.120 | 2.900 | 3.040 | 44,810 | +0.28(+10.14%) |
Jul 03, 2023 | 2.950 | 3.090 | 2.760 | 2.760 | 2,546 | -0.07(-2.47%) |
Jun 30, 2023 | 3.020 | 3.020 | 2.760 | 2.830 | 35,281 | +0.02(+0.71%) |
Jun 29, 2023 | 2.950 | 2.960 | 2.810 | 2.810 | 14,980 | -0.03(-1.06%) |
Jun 28, 2023 | 3.040 | 3.040 | 2.820 | 2.840 | 4,163 | -0.36(-11.25%) |
Jun 27, 2023 | 2.920 | 3.200 | 2.910 | 3.200 | 23,451 | +0.19(+6.31%) |
Jun 26, 2023 | 3.030 | 3.178 | 2.830 | 3.010 | 9,314 | +0.17(+5.99%) |
Jun 23, 2023 | 3.100 | 3.140 | 2.840 | 2.840 | 12,558 | -0.13(-4.38%) |
Jun 22, 2023 | 3.200 | 3.200 | 2.890 | 2.970 | 15,965 | -0.01(-0.34%) |
Jun 21, 2023 | 2.980 | 2.980 | 2.830 | 2.980 | 12,186 | +0.06(+2.05%) |
Jun 20, 2023 | 3.300 | 3.300 | 2.900 | 2.920 | 26,445 | -0.13(-4.26%) |
Jun 16, 2023 | 3.050 | 3.200 | 2.950 | 3.050 | 16,039 | +0.14(+4.81%) |
Jun 15, 2023 | 3.220 | 3.220 | 2.910 | 2.910 | 35,774 | -0.24(-7.62%) |
Jun 14, 2023 | 3.050 | 3.150 | 2.900 | 3.150 | 14,091 | +0.24(+8.25%) |
Jun 13, 2023 | 2.950 | 3.100 | 2.910 | 2.910 | 17,596 | +0.00(+0.00%) |
Jun 12, 2023 | 3.030 | 3.030 | 2.820 | 2.910 | 14,371 | -0.05(-1.69%) |
Jun 09, 2023 | 3.090 | 3.090 | 2.960 | 2.960 | 23,725 | -0.09(-2.95%) |
Jun 08, 2023 | 3.100 | 3.100 | 2.975 | 3.050 | 13,450 | +0.00(+0.00%) |
Jun 07, 2023 | 3.200 | 3.200 | 2.930 | 3.050 | 26,477 | -0.14(-4.39%) |
Jun 06, 2023 | 2.960 | 3.190 | 2.945 | 3.190 | 14,442 | +0.14(+4.59%) |
Jun 05, 2023 | 3.150 | 3.190 | 2.930 | 3.050 | 20,988 | +0.00(+0.00%) |
Jun 02, 2023 | 3.310 | 3.310 | 3.010 | 3.050 | 21,464 | -0.17(-5.28%) |
Jun 01, 2023 | 3.550 | 3.550 | 2.990 | 3.220 | 16,808 | -0.05(-1.53%) |
May 31, 2023 | 3.210 | 3.270 | 3.000 | 3.270 | 20,295 | +0.17(+5.48%) |
May 30, 2023 | 3.300 | 3.360 | 3.000 | 3.100 | 25,672 | -0.11(-3.43%) |
May 26, 2023 | 3.000 | 3.350 | 3.000 | 3.210 | 14,524 | +0.17(+5.59%) |
May 25, 2023 | 2.890 | 3.040 | 2.890 | 3.040 | 7,966 | +0.13(+4.47%) |
May 24, 2023 | 2.990 | 2.990 | 2.905 | 2.910 | 1,797 | -0.13(-4.28%) |
May 23, 2023 | 3.030 | 3.120 | 3.030 | 3.040 | 3,136 | -0.03(-0.98%) |
May 22, 2023 | 3.090 | 3.210 | 3.028 | 3.070 | 11,689 | +0.03(+0.99%) |
May 19, 2023 | 3.080 | 3.170 | 3.030 | 3.040 | 9,446 | -0.01(-0.33%) |
May 18, 2023 | 3.070 | 3.080 | 3.030 | 3.050 | 1,657 | -0.05(-1.61%) |
May 17, 2023 | 3.040 | 3.160 | 3.040 | 3.100 | 13,526 | +0.00(+0.00%) |
May 16, 2023 | 3.150 | 3.200 | 3.030 | 3.100 | 18,741 | -0.12(-3.73%) |
May 15, 2023 | 3.020 | 3.290 | 3.020 | 3.220 | 7,047 | +0.20(+6.62%) |
May 12, 2023 | 3.200 | 3.290 | 3.020 | 3.020 | 21,181 | -0.03(-0.98%) |
May 11, 2023 | 3.250 | 3.250 | 3.040 | 3.050 | 11,704 | -0.16(-4.98%) |
May 10, 2023 | 3.200 | 3.306 | 3.110 | 3.210 | 29,091 | +0.41(+14.64%) |
May 09, 2023 | 3.280 | 3.374 | 2.800 | 2.800 | 11,987 | -0.54(-16.17%) |
May 08, 2023 | 3.300 | 3.390 | 3.255 | 3.340 | 26,875 | +0.07(+2.14%) |
May 05, 2023 | 3.300 | 3.350 | 3.190 | 3.270 | 4,802 | -0.09(-2.68%) |
May 04, 2023 | 3.260 | 3.480 | 3.230 | 3.360 | 25,635 | +0.09(+2.75%) |
May 03, 2023 | 3.250 | 3.340 | 3.195 | 3.270 | 25,908 | +0.02(+0.62%) |
May 02, 2023 | 3.240 | 3.410 | 3.180 | 3.250 | 4,618 | -0.09(-2.69%) |