Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2023 | 0.3402 | 0 | -0.06(-14.97%) | |||
Aug 24, 2023 | 0.4700 | 0.4754 | 0.4001 | 0.4001 | 475,981 | -0.08(-15.84%) |
Aug 23, 2023 | 0.4900 | 0.6000 | 0.4500 | 0.4754 | 1,880,993 | -0.11(-19.15%) |
Aug 22, 2023 | 0.5800 | 0.5880 | 0.5201 | 0.5880 | 215,318 | +0.03(+5.09%) |
Aug 21, 2023 | 0.5899 | 0.6180 | 0.5500 | 0.5595 | 385,740 | -0.03(-4.85%) |
Aug 18, 2023 | 0.6800 | 0.7000 | 0.5820 | 0.5880 | 472,218 | -0.11(-15.20%) |
Aug 17, 2023 | 0.6000 | 0.6934 | 0.5700 | 0.6934 | 610,397 | +0.11(+19.84%) |
Aug 16, 2023 | 0.7371 | 0.7780 | 0.5349 | 0.5786 | 1,031,250 | -0.16(-21.28%) |
Aug 15, 2023 | 0.9674 | 0.9880 | 0.7200 | 0.7350 | 1,494,377 | -0.25(-25.61%) |
Aug 14, 2023 | 0.9097 | 1.100 | 0.9097 | 0.9880 | 850,062 | +0.09(+10.39%) |
Aug 11, 2023 | 0.9739 | 0.9909 | 0.8700 | 0.8950 | 616,623 | -0.10(-10.50%) |
Aug 10, 2023 | 1.050 | 1.150 | 0.9900 | 1.000 | 1,401,189 | +0.01(+0.54%) |
Aug 09, 2023 | 1.340 | 1.400 | 0.8800 | 0.9946 | 3,129,529 | -0.46(-31.41%) |
Aug 08, 2023 | 1.690 | 2.040 | 1.350 | 1.450 | 8,843,304 | -0.36(-19.89%) |
Aug 07, 2023 | 1.490 | 1.930 | 1.450 | 1.810 | 12,132,740 | +0.44(+32.12%) |
Aug 04, 2023 | 1.390 | 1.480 | 1.270 | 1.370 | 1,620,065 | +0.07(+5.38%) |
Aug 03, 2023 | 1.470 | 1.589 | 1.220 | 1.300 | 2,186,257 | -0.13(-9.09%) |
Aug 02, 2023 | 1.500 | 1.800 | 1.410 | 1.430 | 5,131,972 | -0.04(-2.72%) |
Aug 01, 2023 | 1.450 | 1.920 | 1.390 | 1.470 | 9,315,664 | -0.15(-9.26%) |
Jul 31, 2023 | 1.160 | 1.730 | 1.140 | 1.620 | 18,820,056 | +0.54(+50.00%) |
Jul 28, 2023 | 1.420 | 1.490 | 1.020 | 1.080 | 6,179,859 | -0.54(-33.33%) |
Jul 27, 2023 | 2.050 | 2.120 | 1.350 | 1.620 | 84,425,312 | +0.36(+28.57%) |
Jul 26, 2023 | 0.4700 | 1.550 | 0.4098 | 1.260 | 52,396,768 | +0.82(+186.36%) |
Jul 25, 2023 | 0.4427 | 0.4683 | 0.4323 | 0.4400 | 101,802 | -0.02(-3.59%) |
Jul 24, 2023 | 0.4800 | 0.5000 | 0.4480 | 0.4564 | 345,059 | -0.01(-2.04%) |
Jul 21, 2023 | 0.5690 | 0.5970 | 0.4358 | 0.4659 | 455,833 | -0.10(-17.86%) |
Jul 20, 2023 | 0.7000 | 0.7000 | 0.5524 | 0.5672 | 511,285 | -0.11(-16.59%) |
Jul 19, 2023 | 0.7150 | 0.7332 | 0.6700 | 0.6800 | 511,489 | -0.06(-8.11%) |
Jul 18, 2023 | 0.9000 | 0.9594 | 0.7101 | 0.7400 | 576,684 | -0.22(-23.22%) |
Jul 17, 2023 | 1.000 | 1.010 | 0.9600 | 0.9638 | 29,965 | +0.01(+0.82%) |
Jul 14, 2023 | 0.9700 | 1.004 | 0.9110 | 0.9560 | 123,034 | +0.02(+1.70%) |
Jul 13, 2023 | 0.9700 | 1.000 | 0.9100 | 0.9400 | 108,855 | -0.06(-6.00%) |
Jul 12, 2023 | 1.050 | 1.055 | 0.9686 | 1.000 | 131,482 | -0.05(-4.75%) |
Jul 11, 2023 | 1.060 | 1.060 | 1.010 | 1.050 | 49,484 | -0.01(-0.95%) |
Jul 10, 2023 | 1.060 | 1.120 | 0.9900 | 1.060 | 194,662 | +0.00(+0.00%) |
Jul 07, 2023 | 1.140 | 1.150 | 1.000 | 1.060 | 330,382 | -0.02(-1.85%) |
Jul 06, 2023 | 1.130 | 1.150 | 1.040 | 1.080 | 243,869 | -0.06(-5.26%) |
Jul 05, 2023 | 1.210 | 1.210 | 1.130 | 1.140 | 47,946 | -0.06(-5.00%) |
Jul 03, 2023 | 1.180 | 1.280 | 1.180 | 1.200 | 74,088 | +0.02(+1.69%) |
Jun 30, 2023 | 1.220 | 1.231 | 1.150 | 1.180 | 35,626 | -0.05(-4.07%) |
Jun 29, 2023 | 1.290 | 1.319 | 1.200 | 1.230 | 80,668 | -0.02(-1.60%) |
Jun 28, 2023 | 1.340 | 1.500 | 1.250 | 1.250 | 93,856 | -0.10(-7.41%) |
Jun 27, 2023 | 1.310 | 1.430 | 1.260 | 1.350 | 114,129 | +0.01(+0.75%) |
Jun 26, 2023 | 1.300 | 1.460 | 1.260 | 1.340 | 390,573 | +0.03(+2.29%) |
Jun 23, 2023 | 1.310 | 1.330 | 1.150 | 1.310 | 206,744 | +0.02(+1.55%) |
Jun 22, 2023 | 1.470 | 1.470 | 1.160 | 1.290 | 415,148 | -0.24(-15.69%) |
Jun 21, 2023 | 1.240 | 1.640 | 1.180 | 1.530 | 1,088,403 | +0.23(+17.69%) |
Jun 20, 2023 | 1.260 | 1.350 | 1.120 | 1.300 | 784,161 | +0.02(+1.56%) |
Jun 16, 2023 | 0.9300 | 1.330 | 0.9133 | 1.280 | 3,786,105 | +0.41(+47.13%) |
Jun 15, 2023 | 1.140 | 1.160 | 0.8166 | 0.8700 | 1,014,291 | -0.39(-30.95%) |
Jun 14, 2023 | 1.150 | 1.280 | 0.9130 | 1.260 | 428,479 | +0.14(+12.50%) |
Jun 13, 2023 | 1.270 | 1.270 | 1.100 | 1.120 | 244,554 | -0.15(-11.81%) |
Jun 12, 2023 | 1.410 | 1.410 | 1.070 | 1.270 | 280,191 | -0.04(-3.05%) |
Jun 09, 2023 | 1.400 | 1.420 | 1.280 | 1.310 | 249,649 | -0.12(-8.39%) |
Jun 08, 2023 | 1.440 | 1.500 | 1.330 | 1.430 | 349,223 | +0.02(+1.42%) |
Jun 07, 2023 | 1.420 | 1.430 | 1.320 | 1.410 | 88,194 | -0.03(-2.08%) |
Jun 06, 2023 | 1.540 | 1.540 | 1.410 | 1.440 | 216,186 | -0.03(-2.04%) |
Jun 05, 2023 | 1.980 | 2.000 | 1.400 | 1.470 | 802,677 | -0.98(-40.00%) |
Jun 02, 2023 | 2.620 | 2.680 | 2.440 | 2.450 | 249,647 | -0.14(-5.41%) |