Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 27, 2023 | 0.2600 | 0 | -0.07(-20.83%) | |||
Oct 26, 2023 | 0.3237 | 0.3602 | 0.3200 | 0.3284 | 470,224 | -0.01(-1.65%) |
Oct 25, 2023 | 0.3333 | 0.3644 | 0.3333 | 0.3339 | 530,739 | -0.01(-3.08%) |
Oct 24, 2023 | 0.3871 | 0.4150 | 0.3438 | 0.3445 | 791,273 | -0.05(-12.90%) |
Oct 23, 2023 | 0.3500 | 0.4027 | 0.3253 | 0.3955 | 2,362,809 | +0.03(+8.36%) |
Oct 20, 2023 | 0.4200 | 0.4300 | 0.3446 | 0.3650 | 1,802,572 | -0.09(-18.89%) |
Oct 19, 2023 | 0.4700 | 0.4725 | 0.4500 | 0.4500 | 221,667 | +0.00(+0.00%) |
Oct 18, 2023 | 0.4720 | 0.4720 | 0.4500 | 0.4500 | 19,720 | +0.00(+0.00%) |
Oct 17, 2023 | 0.4714 | 0.4780 | 0.4500 | 0.4500 | 90,629 | -0.01(-2.81%) |
Oct 16, 2023 | 0.4501 | 0.4960 | 0.4501 | 0.4630 | 83,172 | +0.01(+2.87%) |
Oct 13, 2023 | 0.4557 | 0.4588 | 0.4321 | 0.4501 | 70,972 | -0.02(-3.62%) |
Oct 12, 2023 | 0.4700 | 0.4745 | 0.4610 | 0.4670 | 28,514 | +0.00(+0.52%) |
Oct 11, 2023 | 0.4438 | 0.4750 | 0.4438 | 0.4646 | 26,066 | +0.00(+0.56%) |
Oct 10, 2023 | 0.4700 | 0.4740 | 0.4561 | 0.4620 | 44,338 | +0.00(+0.59%) |
Oct 09, 2023 | 0.4659 | 0.4799 | 0.4325 | 0.4593 | 137,862 | -0.00(-0.13%) |
Oct 06, 2023 | 0.4651 | 0.4800 | 0.4302 | 0.4599 | 67,220 | +0.03(+6.95%) |
Oct 05, 2023 | 0.4480 | 0.4625 | 0.4300 | 0.4300 | 62,917 | -0.01(-1.35%) |
Oct 04, 2023 | 0.4400 | 0.4494 | 0.4212 | 0.4359 | 111,659 | -0.01(-2.92%) |
Oct 03, 2023 | 0.4768 | 0.4768 | 0.4348 | 0.4490 | 114,801 | -0.03(-5.83%) |
Oct 02, 2023 | 0.4882 | 0.4900 | 0.4730 | 0.4768 | 57,678 | -0.01(-2.49%) |
Sep 29, 2023 | 0.4800 | 0.5000 | 0.4795 | 0.4890 | 35,380 | +0.01(+2.24%) |
Sep 28, 2023 | 0.4710 | 0.4880 | 0.4710 | 0.4783 | 77,212 | -0.00(-0.66%) |
Sep 27, 2023 | 0.4844 | 0.5000 | 0.4744 | 0.4815 | 423,169 | +0.01(+2.01%) |
Sep 26, 2023 | 0.5099 | 0.5099 | 0.4700 | 0.4720 | 230,348 | -0.03(-6.53%) |
Sep 25, 2023 | 0.5168 | 0.5170 | 0.5050 | 0.5050 | 255,385 | -0.01(-2.38%) |
Sep 22, 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5173 | 78,103 | +0.01(+1.45%) |
Sep 21, 2023 | 0.5231 | 0.5280 | 0.5050 | 0.5099 | 586,180 | -0.01(-1.37%) |
Sep 20, 2023 | 0.5170 | 0.5458 | 0.5170 | 0.5170 | 87,386 | +0.00(+0.02%) |
Sep 19, 2023 | 0.5298 | 0.5460 | 0.5100 | 0.5169 | 83,291 | -0.01(-2.66%) |
Sep 18, 2023 | 0.5400 | 0.5400 | 0.5100 | 0.5310 | 138,810 | -0.01(-1.67%) |
Sep 15, 2023 | 0.5190 | 0.5459 | 0.5190 | 0.5400 | 131,309 | +0.01(+2.10%) |
Sep 14, 2023 | 0.5200 | 0.5317 | 0.5200 | 0.5289 | 139,020 | +0.01(+1.71%) |
Sep 13, 2023 | 0.5288 | 0.5458 | 0.5200 | 0.5200 | 147,973 | -0.01(-1.25%) |
Sep 12, 2023 | 0.5200 | 0.5457 | 0.5200 | 0.5266 | 261,906 | -0.01(-1.75%) |
Sep 11, 2023 | 0.5481 | 0.5497 | 0.5200 | 0.5360 | 223,306 | -0.01(-1.63%) |
Sep 08, 2023 | 0.5360 | 0.5598 | 0.5300 | 0.5449 | 80,691 | +0.00(+0.91%) |
Sep 07, 2023 | 0.5500 | 0.5699 | 0.5375 | 0.5400 | 202,677 | -0.03(-5.10%) |
Sep 06, 2023 | 0.5700 | 0.5700 | 0.5580 | 0.5690 | 20,254 | +0.00(+0.67%) |
Sep 05, 2023 | 0.5557 | 0.5901 | 0.5500 | 0.5652 | 237,953 | -0.00(-0.07%) |
Sep 01, 2023 | 0.5642 | 0.5798 | 0.5590 | 0.5656 | 135,066 | +0.00(+0.11%) |
Aug 31, 2023 | 0.5770 | 0.5788 | 0.5642 | 0.5650 | 65,545 | +0.00(+0.16%) |
Aug 30, 2023 | 0.5700 | 0.5800 | 0.5545 | 0.5641 | 251,395 | -0.01(-1.04%) |
Aug 29, 2023 | 0.5700 | 0.5760 | 0.5653 | 0.5700 | 156,377 | +0.00(+0.18%) |
Aug 28, 2023 | 0.5930 | 0.5930 | 0.5600 | 0.5690 | 93,925 | +0.01(+1.32%) |
Aug 25, 2023 | 0.5780 | 0.5799 | 0.5300 | 0.5616 | 200,325 | -0.02(-2.84%) |
Aug 24, 2023 | 0.6088 | 0.6088 | 0.5750 | 0.5780 | 107,027 | -0.02(-2.73%) |
Aug 23, 2023 | 0.5994 | 0.6200 | 0.5901 | 0.5942 | 164,638 | -0.00(-0.65%) |
Aug 22, 2023 | 0.6200 | 0.6200 | 0.5850 | 0.5981 | 236,278 | -0.02(-3.53%) |
Aug 21, 2023 | 0.6200 | 0.6290 | 0.6110 | 0.6200 | 71,003 | +0.01(+0.81%) |
Aug 18, 2023 | 0.6100 | 0.6290 | 0.6100 | 0.6150 | 95,976 | -0.01(-0.89%) |
Aug 17, 2023 | 0.6288 | 0.6500 | 0.6080 | 0.6205 | 182,252 | -0.01(-1.46%) |
Aug 16, 2023 | 0.6000 | 0.6405 | 0.6000 | 0.6297 | 228,905 | +0.03(+4.93%) |
Aug 15, 2023 | 0.6360 | 0.6383 | 0.6000 | 0.6001 | 186,703 | -0.04(-6.31%) |
Aug 14, 2023 | 0.6451 | 0.6591 | 0.6360 | 0.6405 | 97,249 | -0.02(-2.82%) |
Aug 11, 2023 | 0.6500 | 0.6600 | 0.6438 | 0.6591 | 30,299 | -0.00(-0.12%) |
Aug 10, 2023 | 0.6500 | 0.6830 | 0.6410 | 0.6599 | 78,286 | -0.00(-0.17%) |
Aug 09, 2023 | 0.6705 | 0.6899 | 0.6400 | 0.6610 | 211,120 | -0.01(-1.34%) |
Aug 08, 2023 | 0.6566 | 0.6997 | 0.6500 | 0.6700 | 66,399 | +0.00(+0.00%) |
Aug 07, 2023 | 0.7186 | 0.7186 | 0.6600 | 0.6700 | 160,074 | -0.01(-2.10%) |
Aug 04, 2023 | 0.6750 | 0.6988 | 0.6600 | 0.6844 | 149,776 | +0.02(+3.78%) |
Aug 03, 2023 | 0.7000 | 0.7075 | 0.6560 | 0.6595 | 743,463 | -0.05(-7.11%) |
Aug 02, 2023 | 0.7500 | 0.7500 | 0.7072 | 0.7100 | 511,514 | -0.04(-5.33%) |