Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.1416 | 0.1494 | 0.1360 | 0.1426 | 8,223,718 | +0.00(+1.49%) |
Sep 28, 2023 | 0.1525 | 0.1547 | 0.1387 | 0.1405 | 9,099,791 | -0.01(-6.46%) |
Sep 27, 2023 | 0.1603 | 0.1710 | 0.1465 | 0.1502 | 10,017,765 | -0.01(-7.85%) |
Sep 26, 2023 | 0.1421 | 0.1714 | 0.1421 | 0.1630 | 14,541,146 | +0.02(+12.34%) |
Sep 25, 2023 | 0.1500 | 0.1490 | 0.1435 | 0.1451 | 8,521,930 | -0.00(-2.88%) |
Sep 22, 2023 | 0.1600 | 0.1640 | 0.1494 | 0.1494 | 10,380,040 | -0.00(-1.71%) |
Sep 21, 2023 | 0.1600 | 0.1759 | 0.1500 | 0.1520 | 15,446,334 | -0.01(-5.06%) |
Sep 20, 2023 | 0.1600 | 0.1813 | 0.1527 | 0.1601 | 25,044,800 | -0.00(-1.17%) |
Sep 19, 2023 | 0.1460 | 0.1640 | 0.1350 | 0.1620 | 28,534,592 | +0.01(+8.14%) |
Sep 18, 2023 | 0.1700 | 0.1715 | 0.1463 | 0.1498 | 28,100,616 | -0.02(-11.05%) |
Sep 15, 2023 | 0.1765 | 0.1795 | 0.1630 | 0.1684 | 14,885,413 | -0.01(-6.44%) |
Sep 14, 2023 | 0.2019 | 0.2090 | 0.1641 | 0.1800 | 39,336,808 | -0.03(-12.28%) |
Sep 13, 2023 | 0.2190 | 0.2230 | 0.2000 | 0.2052 | 31,013,158 | -0.02(-7.98%) |
Sep 12, 2023 | 0.2375 | 0.2559 | 0.2101 | 0.2230 | 66,228,732 | -0.09(-29.21%) |
Sep 11, 2023 | 0.2646 | 0.3330 | 0.2200 | 0.3150 | 75,196,608 | +0.07(+26.00%) |
Sep 08, 2023 | 0.2402 | 0.2922 | 0.2199 | 0.2500 | 102,160,680 | +0.05(+23.76%) |
Sep 07, 2023 | 0.2949 | 0.2990 | 0.2000 | 0.2020 | 56,603,044 | -0.10(-32.67%) |
Sep 06, 2023 | 1.110 | 1.150 | 0.2233 | 0.3000 | 83,347,664 | -1.46(-82.95%) |
Sep 05, 2023 | 2.010 | 2.180 | 1.760 | 1.760 | 1,125,350 | -0.30(-14.36%) |
Sep 01, 2023 | 2.490 | 2.525 | 2.055 | 2.055 | 1,433,134 | -0.40(-16.46%) |
Aug 31, 2023 | 2.390 | 2.560 | 2.350 | 2.460 | 2,440,033 | +0.06(+2.50%) |
Aug 30, 2023 | 2.410 | 2.481 | 2.300 | 2.400 | 2,764,189 | -0.04(-1.64%) |
Aug 29, 2023 | 2.370 | 2.490 | 2.260 | 2.440 | 5,189,369 | +0.17(+7.49%) |
Aug 28, 2023 | 2.280 | 2.440 | 2.250 | 2.270 | 3,706,713 | -0.04(-1.73%) |
Aug 25, 2023 | 2.270 | 2.380 | 2.180 | 2.310 | 2,466,867 | -0.02(-0.86%) |
Aug 24, 2023 | 2.290 | 2.460 | 2.230 | 2.330 | 2,050,223 | +0.04(+1.75%) |
Aug 23, 2023 | 2.480 | 2.570 | 2.030 | 2.290 | 3,615,099 | -0.23(-9.13%) |
Aug 22, 2023 | 2.630 | 2.679 | 2.432 | 2.520 | 3,614,668 | -0.09(-3.45%) |
Aug 21, 2023 | 2.500 | 2.760 | 2.470 | 2.610 | 4,928,480 | +0.11(+4.40%) |
Aug 18, 2023 | 2.500 | 2.680 | 2.410 | 2.500 | 3,371,473 | -0.00(-0.20%) |
Aug 17, 2023 | 2.500 | 2.670 | 2.420 | 2.505 | 2,777,535 | +0.06(+2.66%) |
Aug 16, 2023 | 2.510 | 2.600 | 2.320 | 2.440 | 2,186,207 | -0.15(-5.79%) |
Aug 15, 2023 | 2.280 | 2.620 | 2.280 | 2.590 | 3,201,943 | +0.19(+7.92%) |
Aug 14, 2023 | 2.500 | 2.500 | 2.250 | 2.400 | 3,203,921 | -0.04(-1.64%) |
Aug 11, 2023 | 2.350 | 2.770 | 2.350 | 2.440 | 4,284,672 | +0.04(+1.67%) |
Aug 10, 2023 | 2.250 | 2.510 | 2.203 | 2.400 | 3,369,726 | +0.23(+10.60%) |
Aug 09, 2023 | 2.350 | 2.405 | 2.045 | 2.170 | 3,644,760 | -0.17(-7.26%) |
Aug 08, 2023 | 2.020 | 2.400 | 1.890 | 2.340 | 3,645,740 | +0.34(+17.00%) |
Aug 07, 2023 | 1.790 | 2.110 | 1.790 | 2.000 | 1,880,507 | +0.25(+14.29%) |
Aug 04, 2023 | 1.880 | 1.880 | 1.750 | 1.750 | 45,849 | -0.12(-6.42%) |
Aug 03, 2023 | 1.810 | 1.920 | 1.790 | 1.870 | 38,044 | -0.03(-1.58%) |
Aug 02, 2023 | 1.990 | 1.990 | 1.860 | 1.900 | 29,086 | -0.06(-3.06%) |
Aug 01, 2023 | 1.990 | 1.990 | 1.910 | 1.960 | 15,758 | -0.02(-1.01%) |
Jul 31, 2023 | 2.030 | 2.030 | 1.960 | 1.980 | 36,087 | -0.06(-2.94%) |
Jul 28, 2023 | 1.940 | 2.110 | 1.940 | 2.040 | 505,138 | +0.10(+5.15%) |
Jul 27, 2023 | 1.910 | 2.050 | 1.900 | 1.940 | 746,545 | +0.00(+0.00%) |
Jul 26, 2023 | 1.850 | 2.040 | 1.840 | 1.940 | 686,977 | +0.07(+3.74%) |
Jul 25, 2023 | 1.960 | 2.010 | 1.810 | 1.870 | 558,240 | -0.08(-4.10%) |
Jul 24, 2023 | 1.780 | 1.970 | 1.780 | 1.950 | 437,942 | +0.10(+5.41%) |
Jul 21, 2023 | 1.880 | 1.895 | 1.750 | 1.850 | 211,993 | -0.08(-4.15%) |
Jul 20, 2023 | 2.030 | 2.040 | 1.900 | 1.930 | 141,706 | -0.14(-6.76%) |
Jul 19, 2023 | 2.160 | 2.171 | 2.010 | 2.070 | 76,645 | -0.12(-5.48%) |
Jul 18, 2023 | 1.980 | 2.200 | 1.982 | 2.190 | 96,989 | +0.17(+8.42%) |
Jul 17, 2023 | 2.050 | 2.070 | 1.920 | 2.020 | 41,150 | -0.02(-0.98%) |
Jul 14, 2023 | 2.060 | 2.080 | 1.950 | 2.040 | 32,218 | +0.07(+3.55%) |
Jul 13, 2023 | 2.020 | 2.040 | 1.910 | 1.970 | 11,886 | -0.08(-3.90%) |
Jul 12, 2023 | 2.180 | 2.180 | 1.980 | 2.050 | 74,648 | +0.06(+3.02%) |
Jul 11, 2023 | 1.980 | 2.200 | 1.870 | 1.990 | 141,487 | +0.05(+2.58%) |
Jul 10, 2023 | 1.990 | 1.990 | 1.750 | 1.940 | 190,002 | +0.16(+8.99%) |
Jul 07, 2023 | 1.870 | 1.870 | 1.710 | 1.780 | 22,172 | -0.01(-0.56%) |
Jul 06, 2023 | 1.780 | 1.820 | 1.710 | 1.790 | 14,686 | +0.01(+0.56%) |
Jul 05, 2023 | 1.970 | 1.970 | 1.610 | 1.780 | 110,172 | +0.17(+10.56%) |