Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 26, 2023 | 0.0489 | 0 | -0.04(-43.34%) | |||
Dec 22, 2023 | 0.0870 | 0.0890 | 0.0814 | 0.0863 | 240,170 | -0.00(-1.60%) |
Dec 21, 2023 | 0.0931 | 0.0939 | 0.0824 | 0.0877 | 228,384 | -0.00(-2.56%) |
Dec 20, 2023 | 0.0900 | 0.0998 | 0.0900 | 0.0900 | 344,121 | -0.01(-9.09%) |
Dec 19, 2023 | 0.0940 | 0.1018 | 0.0921 | 0.0990 | 629,616 | +0.01(+5.77%) |
Dec 18, 2023 | 0.0970 | 0.0970 | 0.0900 | 0.0936 | 239,434 | -0.00(-2.70%) |
Dec 15, 2023 | 0.0990 | 0.0990 | 0.0900 | 0.0962 | 502,593 | -0.00(-1.43%) |
Dec 14, 2023 | 0.0890 | 0.1065 | 0.0890 | 0.0976 | 1,456,742 | +0.01(+8.44%) |
Dec 13, 2023 | 0.0800 | 0.0958 | 0.0800 | 0.0900 | 451,975 | +0.00(+2.27%) |
Dec 12, 2023 | 0.0925 | 0.0925 | 0.0813 | 0.0880 | 604,782 | -0.00(-2.22%) |
Dec 11, 2023 | 0.0960 | 0.0964 | 0.0873 | 0.0900 | 909,117 | -0.00(-4.05%) |
Dec 08, 2023 | 0.0946 | 0.0995 | 0.0801 | 0.0938 | 1,249,066 | -0.00(-3.79%) |
Dec 07, 2023 | 0.1122 | 0.1169 | 0.0822 | 0.0975 | 2,385,468 | -0.02(-16.67%) |
Dec 06, 2023 | 0.1225 | 0.1248 | 0.1028 | 0.1170 | 2,411,648 | +0.00(+0.43%) |
Dec 05, 2023 | 0.0862 | 0.1198 | 0.0845 | 0.1165 | 4,862,799 | +0.03(+31.05%) |
Dec 04, 2023 | 0.0870 | 0.0980 | 0.0800 | 0.0889 | 6,161,644 | +0.01(+15.45%) |
Dec 01, 2023 | 0.0860 | 0.0860 | 0.0770 | 0.0770 | 1,577,638 | -0.01(-9.41%) |
Nov 30, 2023 | 0.0877 | 0.0877 | 0.0800 | 0.0850 | 498,492 | +0.00(+0.00%) |
Nov 29, 2023 | 0.0780 | 0.0877 | 0.0780 | 0.0850 | 509,746 | +0.01(+6.25%) |
Nov 28, 2023 | 0.0880 | 0.0880 | 0.0730 | 0.0800 | 852,050 | -0.00(-3.85%) |
Nov 27, 2023 | 0.0915 | 0.0925 | 0.0820 | 0.0832 | 639,584 | -0.01(-6.52%) |
Nov 24, 2023 | 0.0897 | 0.0913 | 0.0831 | 0.0890 | 173,186 | +0.00(+4.71%) |
Nov 22, 2023 | 0.0925 | 0.0925 | 0.0810 | 0.0850 | 454,585 | +0.00(+3.03%) |
Nov 21, 2023 | 0.0899 | 0.0983 | 0.0815 | 0.0825 | 315,384 | -0.01(-9.54%) |
Nov 20, 2023 | 0.0931 | 0.0945 | 0.0887 | 0.0912 | 403,944 | +0.00(+2.93%) |
Nov 17, 2023 | 0.0937 | 0.0937 | 0.0853 | 0.0886 | 327,825 | -0.00(-3.70%) |
Nov 16, 2023 | 0.1000 | 0.1000 | 0.0852 | 0.0920 | 325,887 | -0.01(-6.88%) |
Nov 15, 2023 | 0.0892 | 0.1050 | 0.0881 | 0.0988 | 842,031 | +0.01(+7.39%) |
Nov 14, 2023 | 0.0825 | 0.0940 | 0.0817 | 0.0920 | 915,573 | +0.01(+9.52%) |
Nov 13, 2023 | 0.0971 | 0.0971 | 0.0770 | 0.0840 | 1,182,864 | -0.01(-7.69%) |
Nov 10, 2023 | 0.0840 | 0.0956 | 0.0751 | 0.0910 | 1,793,292 | -0.01(-6.19%) |
Nov 09, 2023 | 0.1024 | 0.1190 | 0.0730 | 0.0970 | 3,740,464 | -0.01(-11.82%) |
Nov 08, 2023 | 0.1300 | 0.1300 | 0.1021 | 0.1100 | 4,640,503 | -0.02(-14.00%) |
Nov 07, 2023 | 0.1667 | 0.1680 | 0.1215 | 0.1279 | 6,058,864 | -0.05(-26.91%) |
Nov 06, 2023 | 0.1400 | 0.1950 | 0.1255 | 0.1750 | 20,406,964 | +0.03(+24.11%) |
Nov 03, 2023 | 0.1028 | 0.1480 | 0.1000 | 0.1410 | 13,786,637 | +0.04(+34.29%) |
Nov 02, 2023 | 0.1100 | 0.1130 | 0.1002 | 0.1050 | 424,704 | +0.00(+3.35%) |
Nov 01, 2023 | 0.1107 | 0.1144 | 0.0961 | 0.1016 | 677,691 | -0.01(-7.80%) |
Oct 31, 2023 | 0.1113 | 0.1175 | 0.1050 | 0.1102 | 693,660 | +0.00(+2.04%) |
Oct 30, 2023 | 0.1122 | 0.1160 | 0.1050 | 0.1080 | 403,480 | -0.01(-6.01%) |
Oct 27, 2023 | 0.1340 | 0.1340 | 0.1034 | 0.1149 | 931,598 | -0.01(-9.53%) |
Oct 26, 2023 | 0.1365 | 0.1400 | 0.1181 | 0.1270 | 597,967 | -0.01(-9.48%) |
Oct 25, 2023 | 0.1257 | 0.1633 | 0.1120 | 0.1403 | 2,279,437 | +0.02(+18.90%) |
Oct 24, 2023 | 0.1361 | 0.1420 | 0.1110 | 0.1180 | 570,737 | -0.02(-15.71%) |
Oct 23, 2023 | 0.1300 | 0.1500 | 0.1220 | 0.1400 | 526,730 | +0.00(+1.74%) |
Oct 20, 2023 | 0.1300 | 0.1450 | 0.1200 | 0.1376 | 676,327 | +0.01(+8.35%) |
Oct 19, 2023 | 0.1600 | 0.1600 | 0.1211 | 0.1270 | 406,972 | -0.02(-11.68%) |
Oct 18, 2023 | 0.1510 | 0.1540 | 0.1350 | 0.1438 | 378,864 | -0.01(-4.77%) |
Oct 17, 2023 | 0.1511 | 0.1700 | 0.1510 | 0.1510 | 249,961 | -0.00(-2.01%) |
Oct 16, 2023 | 0.1724 | 0.1758 | 0.1505 | 0.1541 | 300,069 | -0.02(-12.34%) |
Oct 13, 2023 | 0.1700 | 0.1800 | 0.1520 | 0.1758 | 205,094 | +0.01(+5.21%) |
Oct 12, 2023 | 0.1660 | 0.1800 | 0.1561 | 0.1671 | 359,932 | +0.02(+11.40%) |
Oct 11, 2023 | 0.1600 | 0.1630 | 0.1500 | 0.1500 | 312,824 | -0.01(-7.69%) |
Oct 10, 2023 | 0.1461 | 0.1654 | 0.1423 | 0.1625 | 148,021 | +0.01(+9.50%) |
Oct 09, 2023 | 0.1499 | 0.1544 | 0.1450 | 0.1484 | 293,810 | +0.00(+2.63%) |
Oct 06, 2023 | 0.1570 | 0.1600 | 0.1333 | 0.1446 | 581,049 | -0.01(-3.60%) |
Oct 05, 2023 | 0.1500 | 0.1689 | 0.1410 | 0.1500 | 1,055,449 | +0.01(+3.81%) |
Oct 04, 2023 | 0.1600 | 0.1648 | 0.1433 | 0.1445 | 364,485 | -0.01(-8.78%) |
Oct 03, 2023 | 0.1559 | 0.1683 | 0.1500 | 0.1584 | 546,502 | +0.00(+1.54%) |
Oct 02, 2023 | 0.1741 | 0.1800 | 0.1531 | 0.1560 | 553,710 | -0.01(-5.45%) |
Sep 29, 2023 | 0.1610 | 0.1789 | 0.1600 | 0.1650 | 562,448 | +0.00(+0.61%) |
Sep 28, 2023 | 0.1634 | 0.1742 | 0.1520 | 0.1640 | 521,058 | +0.00(+0.92%) |
Sep 27, 2023 | 0.2700 | 0.2700 | 0.1428 | 0.1625 | 2,753,635 | -0.10(-37.74%) |
Sep 26, 2023 | 0.2619 | 0.2990 | 0.2510 | 0.2610 | 528,626 | -0.01(-3.33%) |
Sep 25, 2023 | 0.2580 | 0.2798 | 0.2523 | 0.2700 | 566,845 | +0.00(+1.50%) |
Sep 22, 2023 | 0.2800 | 0.3200 | 0.2650 | 0.2660 | 258,523 | -0.03(-9.83%) |
Sep 21, 2023 | 0.2910 | 0.3200 | 0.2551 | 0.2950 | 450,347 | -0.00(-0.03%) |
Sep 20, 2023 | 0.3300 | 0.3500 | 0.2950 | 0.2951 | 326,672 | -0.01(-3.97%) |
Sep 19, 2023 | 0.2850 | 0.3400 | 0.2751 | 0.3073 | 634,062 | +0.01(+2.57%) |
Sep 18, 2023 | 0.2600 | 0.3500 | 0.2469 | 0.2996 | 556,388 | +0.02(+6.02%) |
Sep 15, 2023 | 0.2482 | 0.3090 | 0.2285 | 0.2826 | 1,171,956 | +0.03(+10.43%) |
Sep 14, 2023 | 0.2230 | 0.2879 | 0.2005 | 0.2559 | 731,435 | +0.02(+6.63%) |
Sep 13, 2023 | 0.2300 | 0.2420 | 0.2200 | 0.2400 | 430,836 | +0.01(+5.68%) |
Sep 12, 2023 | 0.2623 | 0.2623 | 0.2200 | 0.2271 | 424,147 | -0.02(-9.16%) |
Sep 11, 2023 | 0.2248 | 0.3133 | 0.2210 | 0.2500 | 1,237,245 | +0.03(+11.21%) |
Sep 08, 2023 | 0.2040 | 0.2975 | 0.1950 | 0.2248 | 1,579,592 | +0.01(+7.00%) |
Sep 07, 2023 | 0.2500 | 0.2650 | 0.2001 | 0.2101 | 256,452 | -0.02(-10.56%) |
Sep 06, 2023 | 0.2136 | 0.3000 | 0.2113 | 0.2349 | 1,544,681 | +0.02(+8.25%) |
Sep 05, 2023 | 0.1900 | 0.2600 | 0.1809 | 0.2170 | 843,318 | +0.02(+8.50%) |
Sep 01, 2023 | 0.2370 | 0.2370 | 0.1803 | 0.2000 | 99,263 | -0.01(-5.08%) |
Aug 31, 2023 | 0.2500 | 0.2610 | 0.2107 | 0.2107 | 100,162 | -0.04(-15.72%) |
Aug 30, 2023 | 0.2480 | 0.2630 | 0.2391 | 0.2500 | 46,597 | +0.00(+0.44%) |
Aug 29, 2023 | 0.2630 | 0.2630 | 0.2300 | 0.2489 | 53,532 | +0.00(+0.77%) |
Aug 28, 2023 | 0.2800 | 0.2800 | 0.2011 | 0.2470 | 213,219 | -0.03(-11.47%) |
Aug 25, 2023 | 0.2690 | 0.2860 | 0.2601 | 0.2790 | 20,193 | -0.00(-1.41%) |
Aug 24, 2023 | 0.2849 | 0.3189 | 0.2350 | 0.2830 | 79,770 | +0.00(+1.80%) |
Aug 23, 2023 | 0.2500 | 0.2780 | 0.2350 | 0.2780 | 117,656 | +0.02(+7.71%) |
Aug 22, 2023 | 0.2940 | 0.2940 | 0.2510 | 0.2581 | 29,829 | -0.01(-3.51%) |
Aug 21, 2023 | 0.3383 | 0.3383 | 0.2408 | 0.2675 | 293,523 | -0.05(-16.67%) |
Aug 18, 2023 | 0.2592 | 0.4000 | 0.2540 | 0.3210 | 1,067,051 | +0.08(+33.64%) |
Aug 17, 2023 | 0.2800 | 0.2820 | 0.2401 | 0.2402 | 71,954 | -0.04(-15.30%) |
Aug 16, 2023 | 0.3343 | 0.3675 | 0.2600 | 0.2836 | 115,163 | -0.06(-17.80%) |
Aug 15, 2023 | 0.3635 | 0.3650 | 0.3450 | 0.3450 | 73,462 | -0.01(-1.43%) |
Aug 14, 2023 | 0.3625 | 0.3650 | 0.3500 | 0.3500 | 22,897 | -0.01(-3.45%) |
Aug 11, 2023 | 0.3502 | 0.4252 | 0.3502 | 0.3625 | 170,349 | -0.04(-9.38%) |
Aug 10, 2023 | 0.4640 | 0.4950 | 0.4000 | 0.4000 | 45,226 | -0.05(-10.91%) |
Aug 09, 2023 | 0.4788 | 0.5140 | 0.4400 | 0.4490 | 38,491 | -0.02(-4.87%) |
Aug 08, 2023 | 0.4550 | 0.5200 | 0.4550 | 0.4720 | 47,727 | +0.01(+1.51%) |
Aug 07, 2023 | 0.4775 | 0.4900 | 0.4600 | 0.4650 | 41,231 | -0.01(-2.62%) |
Aug 04, 2023 | 0.4820 | 0.4820 | 0.4400 | 0.4775 | 24,790 | +0.01(+2.69%) |
Aug 03, 2023 | 0.4900 | 0.4900 | 0.4550 | 0.4650 | 33,978 | -0.02(-4.71%) |
Aug 02, 2023 | 0.4745 | 0.4899 | 0.4509 | 0.4880 | 51,056 | +0.01(+2.87%) |
Aug 01, 2023 | 0.4401 | 0.4746 | 0.4401 | 0.4744 | 2,395 | +0.02(+4.26%) |
Jul 31, 2023 | 0.4745 | 0.4746 | 0.4550 | 0.4550 | 17,811 | -0.02(-4.11%) |
Jul 28, 2023 | 0.4798 | 0.4889 | 0.4700 | 0.4745 | 4,595 | +0.00(+0.96%) |
Jul 27, 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 4,709 | -0.02(-4.08%) |
Jul 26, 2023 | 0.4490 | 0.4900 | 0.4305 | 0.4900 | 13,324 | +0.05(+11.09%) |
Jul 25, 2023 | 0.4201 | 0.4560 | 0.4201 | 0.4411 | 3,098 | +0.02(+5.00%) |
Jul 24, 2023 | 0.4129 | 0.4410 | 0.4129 | 0.4201 | 1,908 | -0.01(-2.42%) |
Jul 21, 2023 | 0.4416 | 0.4500 | 0.4100 | 0.4305 | 12,265 | -0.03(-5.82%) |
Jul 20, 2023 | 0.4200 | 0.4571 | 0.4041 | 0.4571 | 23,177 | +0.01(+1.60%) |
Jul 19, 2023 | 0.4499 | 0.4672 | 0.4200 | 0.4499 | 34,745 | -0.03(-6.27%) |
Jul 18, 2023 | 0.4900 | 0.4900 | 0.4400 | 0.4800 | 89,190 | -0.03(-6.03%) |
Jul 17, 2023 | 0.4600 | 0.5108 | 0.4200 | 0.5108 | 379,075 | +0.10(+23.08%) |
Jul 14, 2023 | 0.4066 | 0.4303 | 0.4060 | 0.4150 | 189,837 | -0.01(-3.13%) |
Jul 13, 2023 | 0.4100 | 0.4300 | 0.4059 | 0.4284 | 28,061 | +0.00(+0.99%) |
Jul 12, 2023 | 0.4300 | 0.4300 | 0.4003 | 0.4242 | 22,404 | +0.00(+0.05%) |
Jul 11, 2023 | 0.4051 | 0.4300 | 0.4000 | 0.4240 | 21,067 | +0.00(+0.95%) |
Jul 10, 2023 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 8,744 | -0.01(-2.33%) |
Jul 07, 2023 | 0.4032 | 0.4300 | 0.4032 | 0.4300 | 36,773 | +0.01(+2.38%) |
Jul 06, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 3,145 | +0.00(+0.84%) |
Jul 05, 2023 | 0.4198 | 0.4200 | 0.4100 | 0.4165 | 15,445 | +0.01(+1.71%) |
Jul 03, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4095 | 42,028 | -0.01(-1.80%) |
Jun 30, 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4170 | 20,412 | +0.01(+1.71%) |
Jun 29, 2023 | 0.4100 | 0.4200 | 0.3800 | 0.4100 | 7,931 | +0.02(+5.13%) |
Jun 28, 2023 | 0.4200 | 0.4200 | 0.3800 | 0.3900 | 7,990 | -0.03(-7.14%) |
Jun 27, 2023 | 0.4200 | 0.4200 | 0.3902 | 0.4200 | 8,507 | +0.00(+0.24%) |
Jun 26, 2023 | 0.4000 | 0.4200 | 0.3900 | 0.4190 | 40,498 | +0.02(+4.75%) |
Jun 23, 2023 | 0.4001 | 0.4200 | 0.3971 | 0.4000 | 44,893 | -0.02(-4.76%) |
Jun 22, 2023 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 13,100 | +0.00(+0.00%) |
Jun 21, 2023 | 0.4200 | 0.4200 | 0.3620 | 0.4200 | 20,799 | +0.01(+1.35%) |
Jun 20, 2023 | 0.3749 | 0.4200 | 0.3500 | 0.4144 | 24,364 | +0.05(+14.79%) |
Jun 16, 2023 | 0.3900 | 0.4200 | 0.3500 | 0.3610 | 201,279 | -0.00(-0.72%) |
Jun 15, 2023 | 0.3700 | 0.3849 | 0.3550 | 0.3636 | 22,091 | +0.00(+1.00%) |
Jun 14, 2023 | 0.3400 | 0.3800 | 0.3367 | 0.3600 | 100,418 | +0.04(+12.50%) |
Jun 13, 2023 | 0.3365 | 0.3433 | 0.3190 | 0.3200 | 44,599 | -0.01(-2.97%) |
Jun 12, 2023 | 0.3514 | 0.3679 | 0.3250 | 0.3298 | 49,569 | -0.02(-6.36%) |
Jun 09, 2023 | 0.4200 | 0.4200 | 0.3400 | 0.3522 | 93,638 | -0.05(-11.95%) |
Jun 08, 2023 | 0.3840 | 0.4200 | 0.3839 | 0.4000 | 81,169 | +0.03(+8.11%) |
Jun 07, 2023 | 0.4100 | 0.4199 | 0.3500 | 0.3700 | 89,285 | +0.01(+2.58%) |
Jun 06, 2023 | 0.3925 | 0.4070 | 0.3400 | 0.3607 | 123,197 | +0.01(+2.15%) |
Jun 05, 2023 | 0.3715 | 0.3842 | 0.3511 | 0.3531 | 53,995 | -0.02(-4.67%) |
Jun 02, 2023 | 0.3886 | 0.3935 | 0.3600 | 0.3704 | 18,179 | -0.01(-3.01%) |
Jun 01, 2023 | 0.3740 | 0.4200 | 0.3242 | 0.3819 | 28,366 | +0.01(+3.86%) |
May 31, 2023 | 0.3366 | 0.3700 | 0.3300 | 0.3677 | 31,092 | +0.03(+9.21%) |
May 30, 2023 | 0.4200 | 0.4600 | 0.3300 | 0.3367 | 192,429 | -0.06(-15.83%) |
May 26, 2023 | 0.4000 | 0.4570 | 0.4000 | 0.4000 | 21,938 | -0.00(-0.25%) |
May 25, 2023 | 0.4780 | 0.4780 | 0.4000 | 0.4010 | 25,823 | -0.03(-6.77%) |
May 24, 2023 | 0.4550 | 0.5000 | 0.4100 | 0.4301 | 79,440 | -0.03(-5.49%) |
May 23, 2023 | 0.4960 | 0.4961 | 0.4550 | 0.4551 | 166,230 | -0.03(-6.16%) |
May 22, 2023 | 0.4800 | 0.5080 | 0.4800 | 0.4850 | 29,511 | +0.00(+1.02%) |
May 19, 2023 | 0.5210 | 0.5210 | 0.4800 | 0.4801 | 41,926 | -0.04(-7.66%) |
May 18, 2023 | 0.5199 | 0.5200 | 0.5006 | 0.5199 | 12,897 | +0.02(+3.55%) |
May 17, 2023 | 0.5165 | 0.5395 | 0.5020 | 0.5021 | 33,651 | -0.04(-7.02%) |
May 16, 2023 | 0.5301 | 0.5400 | 0.5004 | 0.5400 | 79,384 | +0.00(+0.00%) |
May 15, 2023 | 0.5066 | 0.5500 | 0.5050 | 0.5400 | 73,746 | +0.01(+2.66%) |
May 12, 2023 | 0.5200 | 0.5439 | 0.5040 | 0.5260 | 44,646 | +0.01(+1.15%) |
May 11, 2023 | 0.5300 | 0.5444 | 0.5000 | 0.5200 | 42,630 | +0.00(+0.35%) |
May 10, 2023 | 0.4800 | 0.5500 | 0.4700 | 0.5182 | 80,590 | +0.01(+1.61%) |
May 09, 2023 | 0.5908 | 0.5908 | 0.5000 | 0.5100 | 111,162 | -0.08(-13.89%) |
May 08, 2023 | 0.4900 | 0.6483 | 0.4735 | 0.5923 | 260,241 | +0.10(+21.17%) |
May 05, 2023 | 0.4462 | 0.4888 | 0.4399 | 0.4888 | 78,355 | +0.06(+14.66%) |
May 04, 2023 | 0.4022 | 0.4590 | 0.4000 | 0.4263 | 112,419 | +0.02(+5.44%) |
May 03, 2023 | 0.4015 | 0.4600 | 0.3851 | 0.4043 | 257,907 | +0.00(+1.05%) |
May 02, 2023 | 0.4088 | 0.4100 | 0.3700 | 0.4001 | 100,274 | +0.02(+5.29%) |