Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.7000 | 0.7100 | 0.5827 | 0.6316 | 1,283,244 | -0.10(-13.23%) |
Oct 30, 2023 | 0.8700 | 0.8724 | 0.7102 | 0.7279 | 724,444 | -0.10(-12.30%) |
Oct 27, 2023 | 0.9300 | 0.9300 | 0.8300 | 0.8300 | 889,524 | -0.10(-10.74%) |
Oct 26, 2023 | 0.9600 | 0.9600 | 0.9099 | 0.9299 | 678,212 | -0.02(-2.14%) |
Oct 25, 2023 | 1.040 | 1.050 | 0.9200 | 0.9502 | 812,549 | -0.15(-13.62%) |
Oct 24, 2023 | 1.300 | 1.320 | 1.060 | 1.100 | 983,952 | -0.17(-13.39%) |
Oct 23, 2023 | 1.190 | 1.510 | 1.170 | 1.270 | 2,173,824 | -0.12(-8.63%) |
Oct 20, 2023 | 1.170 | 1.960 | 1.060 | 1.390 | 30,032,528 | +0.40(+40.39%) |
Oct 19, 2023 | 1.140 | 1.230 | 0.9802 | 0.9901 | 3,039,396 | -0.14(-12.38%) |
Oct 18, 2023 | 1.020 | 1.300 | 0.9000 | 1.130 | 3,253,610 | +0.15(+14.86%) |
Oct 17, 2023 | 0.9900 | 1.090 | 0.9600 | 0.9838 | 763,761 | +0.09(+9.92%) |
Oct 16, 2023 | 0.9636 | 0.9699 | 0.8893 | 0.8950 | 372,148 | -0.10(-9.61%) |
Oct 13, 2023 | 0.9500 | 1.080 | 0.9265 | 0.9901 | 442,668 | -0.05(-4.80%) |
Oct 12, 2023 | 1.070 | 1.070 | 0.9050 | 1.040 | 1,161,776 | -0.31(-22.96%) |
Oct 11, 2023 | 1.450 | 1.670 | 1.120 | 1.350 | 23,525,358 | +0.46(+51.69%) |
Oct 10, 2023 | 0.9299 | 0.9384 | 0.8179 | 0.8900 | 755,662 | -0.07(-7.34%) |
Oct 09, 2023 | 1.020 | 1.060 | 0.9549 | 0.9605 | 1,146,680 | -0.32(-24.96%) |
Oct 06, 2023 | 1.240 | 1.530 | 1.170 | 1.280 | 1,337,557 | -0.28(-17.95%) |
Oct 05, 2023 | 2.000 | 2.080 | 1.530 | 1.560 | 1,026,794 | -0.81(-34.18%) |
Oct 04, 2023 | 2.450 | 3.125 | 2.360 | 2.370 | 764,289 | -0.61(-20.47%) |
Oct 03, 2023 | 2.690 | 3.130 | 2.310 | 2.980 | 1,215,028 | +0.38(+14.62%) |
Oct 02, 2023 | 3.090 | 3.090 | 2.600 | 2.600 | 318,924 | -0.68(-20.73%) |
Sep 29, 2023 | 2.940 | 3.680 | 2.910 | 3.280 | 213,251 | +0.37(+12.71%) |
Sep 28, 2023 | 3.340 | 3.540 | 2.860 | 2.910 | 305,711 | -0.63(-17.80%) |
Sep 27, 2023 | 2.900 | 3.830 | 2.830 | 3.540 | 284,224 | +0.67(+23.34%) |
Sep 26, 2023 | 3.100 | 3.237 | 2.800 | 2.870 | 60,772 | -0.31(-9.75%) |
Sep 25, 2023 | 3.120 | 3.280 | 3.180 | 3.180 | 64,395 | -0.14(-4.22%) |
Sep 22, 2023 | 3.750 | 4.060 | 3.320 | 3.320 | 72,459 | -0.52(-13.54%) |
Sep 21, 2023 | 3.930 | 4.250 | 3.840 | 3.840 | 41,049 | -0.25(-6.11%) |
Sep 20, 2023 | 3.450 | 4.560 | 3.450 | 4.090 | 93,671 | +0.48(+13.30%) |
Sep 19, 2023 | 3.800 | 3.910 | 3.580 | 3.610 | 50,699 | -0.25(-6.48%) |
Sep 18, 2023 | 3.850 | 4.160 | 3.800 | 3.860 | 104,066 | -0.24(-5.85%) |
Sep 15, 2023 | 3.310 | 4.190 | 3.310 | 4.100 | 510,029 | +0.49(+13.57%) |
Sep 14, 2023 | 3.080 | 3.690 | 3.050 | 3.610 | 201,669 | +0.40(+12.44%) |
Sep 13, 2023 | 3.310 | 3.470 | 2.980 | 3.211 | 300,675 | -0.04(-1.21%) |
Sep 12, 2023 | 3.470 | 3.700 | 3.210 | 3.250 | 315,814 | -0.53(-14.02%) |
Sep 11, 2023 | 4.850 | 4.850 | 3.510 | 3.780 | 511,319 | -0.98(-20.59%) |
Sep 08, 2023 | 5.880 | 5.880 | 4.690 | 4.760 | 461,604 | -1.63(-25.51%) |
Sep 07, 2023 | 8.630 | 9.420 | 6.000 | 6.390 | 22,181,952 | +1.85(+40.75%) |
Sep 06, 2023 | 4.160 | 4.890 | 4.130 | 4.540 | 137,215 | +0.30(+6.97%) |
Sep 05, 2023 | 3.950 | 4.480 | 3.910 | 4.244 | 185,039 | +0.04(+1.05%) |
Sep 01, 2023 | 4.170 | 4.700 | 4.030 | 4.200 | 620,987 | +0.29(+7.42%) |
Aug 31, 2023 | 3.940 | 4.600 | 3.610 | 3.910 | 469,099 | +0.10(+2.62%) |
Aug 30, 2023 | 3.960 | 4.190 | 3.800 | 3.810 | 51,869 | -0.15(-3.79%) |
Aug 29, 2023 | 4.000 | 4.480 | 3.820 | 3.960 | 232,981 | +0.04(+0.89%) |
Aug 28, 2023 | 3.680 | 4.159 | 3.510 | 3.925 | 219,784 | +0.28(+7.83%) |
Aug 25, 2023 | 3.890 | 3.970 | 3.640 | 3.640 | 15,373 | -0.16(-4.21%) |
Aug 24, 2023 | 4.050 | 4.070 | 3.760 | 3.800 | 41,795 | -0.22(-5.47%) |
Aug 23, 2023 | 3.750 | 4.650 | 3.750 | 4.020 | 155,567 | +0.22(+5.79%) |
Aug 22, 2023 | 4.140 | 4.140 | 3.692 | 3.800 | 48,643 | -0.18(-4.52%) |
Aug 21, 2023 | 3.990 | 4.220 | 3.800 | 3.980 | 129,403 | -0.07(-1.73%) |
Aug 18, 2023 | 4.700 | 6.000 | 4.000 | 4.050 | 1,271,408 | +0.03(+0.72%) |
Aug 17, 2023 | 4.700 | 4.700 | 3.816 | 4.021 | 76,086 | -0.68(-14.43%) |
Aug 16, 2023 | 4.500 | 5.000 | 4.059 | 4.699 | 28,562 | +0.20(+4.42%) |
Aug 15, 2023 | 4.500 | 4.800 | 3.888 | 4.500 | 23,944 | +0.43(+10.48%) |
Aug 14, 2023 | 4.500 | 4.600 | 4.073 | 4.073 | 8,394 | -0.73(-15.15%) |
Aug 11, 2023 | 5.600 | 5.600 | 4.500 | 4.800 | 13,470 | -1.10(-18.64%) |
Aug 10, 2023 | 6.000 | 6.200 | 5.401 | 5.900 | 10,577 | -0.10(-1.67%) |
Aug 09, 2023 | 6.300 | 6.658 | 5.900 | 6.000 | 6,817 | +0.01(+0.25%) |
Aug 08, 2023 | 5.800 | 6.290 | 5.700 | 5.985 | 2,246 | -0.01(-0.25%) |
Aug 07, 2023 | 5.750 | 6.017 | 5.725 | 6.000 | 1,543 | +0.05(+0.84%) |
Aug 04, 2023 | 6.290 | 6.290 | 5.849 | 5.950 | 1,090 | -0.04(-0.75%) |
Aug 03, 2023 | 6.000 | 6.100 | 5.995 | 5.995 | 805 | -0.00(-0.08%) |
Aug 02, 2023 | 5.988 | 6.250 | 5.988 | 6.000 | 371 | +0.00(+0.00%) |