Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.1387 | 0.1430 | 0.1340 | 0.1351 | 5,160,055 | -0.01(-4.39%) |
Jan 30, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1413 | 4,881,126 | -0.01(-3.55%) |
Jan 29, 2024 | 0.1414 | 0.1540 | 0.1400 | 0.1465 | 9,173,665 | +0.01(+6.16%) |
Jan 26, 2024 | 0.1363 | 0.1460 | 0.1348 | 0.1380 | 4,786,711 | +0.00(+1.32%) |
Jan 25, 2024 | 0.1444 | 0.1452 | 0.1313 | 0.1362 | 9,756,280 | -0.01(-6.20%) |
Jan 24, 2024 | 0.1475 | 0.1550 | 0.1434 | 0.1452 | 7,129,499 | -0.00(-1.22%) |
Jan 23, 2024 | 0.1485 | 0.1500 | 0.1330 | 0.1470 | 12,509,176 | -0.00(-0.14%) |
Jan 22, 2024 | 0.1570 | 0.1650 | 0.1450 | 0.1472 | 13,502,721 | -0.01(-5.76%) |
Jan 19, 2024 | 0.1648 | 0.1648 | 0.1560 | 0.1562 | 7,210,015 | -0.00(-3.04%) |
Jan 18, 2024 | 0.1633 | 0.1736 | 0.1601 | 0.1611 | 17,616,510 | -0.00(-0.86%) |
Jan 17, 2024 | 0.1621 | 0.1678 | 0.1590 | 0.1625 | 9,924,929 | -0.00(-2.23%) |
Jan 16, 2024 | 0.1720 | 0.1875 | 0.1650 | 0.1662 | 11,820,459 | -0.00(-2.81%) |
Jan 12, 2024 | 0.1714 | 0.1784 | 0.1676 | 0.1710 | 7,442,693 | -0.00(-0.06%) |
Jan 11, 2024 | 0.1676 | 0.1766 | 0.1600 | 0.1711 | 10,778,276 | +0.00(+1.54%) |
Jan 10, 2024 | 0.1899 | 0.1943 | 0.1620 | 0.1685 | 12,032,435 | -0.01(-5.12%) |
Jan 09, 2024 | 0.1900 | 0.2055 | 0.1751 | 0.1776 | 21,128,516 | -0.01(-5.93%) |
Jan 08, 2024 | 0.1646 | 0.1917 | 0.1600 | 0.1888 | 25,463,326 | +0.03(+18.67%) |
Jan 05, 2024 | 0.1740 | 0.1759 | 0.1550 | 0.1591 | 18,144,816 | -0.01(-8.09%) |
Jan 04, 2024 | 0.1900 | 0.2050 | 0.1722 | 0.1731 | 24,227,472 | -0.00(-2.04%) |
Jan 03, 2024 | 0.2005 | 0.2020 | 0.1700 | 0.1767 | 23,365,548 | -0.02(-11.83%) |
Jan 02, 2024 | 0.2400 | 0.2472 | 0.2000 | 0.2004 | 23,493,220 | -0.03(-13.21%) |
Dec 29, 2023 | 0.2644 | 0.2649 | 0.2300 | 0.2309 | 25,868,212 | -0.03(-10.88%) |
Dec 28, 2023 | 0.3000 | 0.3171 | 0.2513 | 0.2591 | 25,808,492 | -0.08(-22.66%) |
Dec 27, 2023 | 0.3419 | 0.3750 | 0.3303 | 0.3350 | 12,826,726 | -0.00(-1.30%) |
Dec 26, 2023 | 0.3400 | 0.4444 | 0.3265 | 0.3394 | 30,373,536 | -0.01(-1.88%) |
Dec 22, 2023 | 0.3578 | 0.3930 | 0.3265 | 0.3459 | 20,718,928 | -0.02(-5.02%) |
Dec 21, 2023 | 0.2561 | 0.3833 | 0.2560 | 0.3642 | 32,792,584 | +0.11(+42.43%) |
Dec 20, 2023 | 0.2808 | 0.2970 | 0.2538 | 0.2557 | 10,362,111 | -0.03(-9.65%) |
Dec 19, 2023 | 0.2750 | 0.2960 | 0.2702 | 0.2830 | 11,686,832 | +0.01(+2.91%) |
Dec 18, 2023 | 0.2707 | 0.2860 | 0.2643 | 0.2750 | 12,469,282 | +0.01(+3.00%) |
Dec 15, 2023 | 0.2690 | 0.2900 | 0.2630 | 0.2670 | 16,514,956 | +0.01(+1.95%) |
Dec 14, 2023 | 0.2400 | 0.2830 | 0.2410 | 0.2619 | 12,429,309 | -0.00(-0.61%) |
Dec 13, 2023 | 0.2504 | 0.2850 | 0.2370 | 0.2635 | 16,154,588 | +0.01(+3.74%) |
Dec 12, 2023 | 0.2548 | 0.2647 | 0.2240 | 0.2540 | 15,634,156 | -0.00(-1.36%) |
Dec 11, 2023 | 0.3100 | 0.3320 | 0.2562 | 0.2575 | 28,642,348 | -0.04(-13.01%) |
Dec 08, 2023 | 0.2500 | 0.3650 | 0.2411 | 0.2960 | 89,419,648 | +0.04(+17.13%) |
Dec 07, 2023 | 0.2610 | 0.2698 | 0.2500 | 0.2527 | 12,934,783 | -0.01(-5.00%) |
Dec 06, 2023 | 0.3050 | 0.3149 | 0.2641 | 0.2660 | 14,016,893 | -0.04(-14.22%) |
Dec 05, 2023 | 0.3551 | 0.3600 | 0.3100 | 0.3101 | 10,581,967 | -0.05(-12.97%) |
Dec 04, 2023 | 0.3846 | 0.3934 | 0.3412 | 0.3563 | 10,029,732 | -0.02(-6.09%) |
Dec 01, 2023 | 0.3821 | 0.3823 | 0.3400 | 0.3794 | 13,129,871 | -0.01(-1.96%) |
Nov 30, 2023 | 0.4574 | 0.4575 | 0.3750 | 0.3870 | 12,996,253 | -0.06(-14.00%) |
Nov 29, 2023 | 0.4400 | 0.4665 | 0.4400 | 0.4500 | 6,696,323 | -0.00(-0.22%) |
Nov 28, 2023 | 0.4700 | 0.4725 | 0.4495 | 0.4510 | 5,621,828 | +0.01(+1.55%) |
Nov 27, 2023 | 0.4990 | 0.4990 | 0.4400 | 0.4441 | 9,871,532 | -0.05(-10.54%) |
Nov 24, 2023 | 0.5295 | 0.5450 | 0.4950 | 0.4964 | 7,549,516 | +0.01(+1.29%) |
Nov 22, 2023 | 0.5110 | 0.5196 | 0.4851 | 0.4901 | 5,067,240 | -0.02(-3.90%) |
Nov 21, 2023 | 0.5527 | 0.5648 | 0.4700 | 0.5100 | 9,950,102 | -0.05(-8.42%) |
Nov 20, 2023 | 0.5800 | 0.5864 | 0.5432 | 0.5569 | 7,983,614 | -0.01(-1.92%) |
Nov 17, 2023 | 0.5269 | 0.6360 | 0.5221 | 0.5678 | 16,468,199 | +0.05(+8.75%) |
Nov 16, 2023 | 0.6600 | 0.6601 | 0.5201 | 0.5221 | 13,334,845 | -0.15(-22.65%) |
Nov 15, 2023 | 0.8250 | 0.8250 | 0.6634 | 0.6750 | 13,025,365 | -0.15(-18.54%) |
Nov 14, 2023 | 0.8633 | 0.8999 | 0.7800 | 0.8286 | 3,571,445 | -0.05(-5.42%) |
Nov 13, 2023 | 0.7900 | 0.8835 | 0.7900 | 0.8761 | 6,355,972 | +0.09(+10.90%) |
Nov 10, 2023 | 0.9700 | 0.9750 | 0.7701 | 0.7900 | 9,380,828 | -0.15(-16.14%) |
Nov 09, 2023 | 1.070 | 1.100 | 0.9334 | 0.9421 | 4,514,510 | -0.12(-11.12%) |
Nov 08, 2023 | 1.060 | 1.120 | 1.050 | 1.060 | 2,044,060 | -0.00(-0.47%) |
Nov 07, 2023 | 1.040 | 1.090 | 1.010 | 1.065 | 2,331,718 | +0.04(+3.90%) |
Nov 06, 2023 | 1.170 | 1.170 | 1.010 | 1.025 | 4,956,850 | -0.10(-8.48%) |
Nov 03, 2023 | 1.110 | 1.180 | 1.100 | 1.120 | 3,862,832 | +0.01(+0.90%) |
Nov 02, 2023 | 1.070 | 1.120 | 1.065 | 1.110 | 2,944,797 | +0.05(+4.72%) |