Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2023 | 0.2318 | 0 | +0.01(+2.84%) | |||
Nov 07, 2023 | 0.2415 | 0.2480 | 0.2088 | 0.2254 | 163,072 | -0.02(-6.51%) |
Nov 06, 2023 | 0.2678 | 0.2755 | 0.2411 | 0.2411 | 69,499 | -0.02(-6.15%) |
Nov 03, 2023 | 0.2600 | 0.2649 | 0.2449 | 0.2569 | 160,116 | -0.01(-1.95%) |
Nov 02, 2023 | 0.2748 | 0.2748 | 0.2300 | 0.2620 | 113,950 | -0.00(-0.46%) |
Nov 01, 2023 | 0.3255 | 0.3255 | 0.2598 | 0.2632 | 283,200 | -0.04(-12.27%) |
Oct 31, 2023 | 0.2700 | 0.3104 | 0.2700 | 0.3000 | 130,503 | +0.02(+5.30%) |
Oct 30, 2023 | 0.2872 | 0.2940 | 0.2700 | 0.2849 | 52,608 | +0.01(+5.09%) |
Oct 27, 2023 | 0.2940 | 0.3000 | 0.2700 | 0.2711 | 65,213 | -0.02(-8.16%) |
Oct 26, 2023 | 0.3260 | 0.3260 | 0.2800 | 0.2952 | 94,451 | -0.02(-7.75%) |
Oct 25, 2023 | 0.3300 | 0.3328 | 0.3100 | 0.3200 | 72,129 | -0.02(-5.91%) |
Oct 24, 2023 | 0.3199 | 0.3950 | 0.3100 | 0.3401 | 418,326 | +0.02(+6.28%) |
Oct 23, 2023 | 0.3465 | 0.3610 | 0.3200 | 0.3200 | 109,837 | -0.04(-11.11%) |
Oct 20, 2023 | 0.4000 | 0.4047 | 0.2800 | 0.3600 | 242,685 | -0.04(-9.95%) |
Oct 19, 2023 | 0.4500 | 0.4521 | 0.3612 | 0.3998 | 167,313 | -0.05(-11.16%) |
Oct 18, 2023 | 0.4272 | 0.4662 | 0.4100 | 0.4500 | 285,828 | -0.00(-0.22%) |
Oct 17, 2023 | 0.4477 | 0.4800 | 0.4300 | 0.4510 | 446,326 | -0.02(-5.05%) |
Oct 16, 2023 | 0.6708 | 0.6597 | 0.4500 | 0.4750 | 6,867,679 | -0.09(-16.52%) |
Oct 13, 2023 | 0.5049 | 0.5690 | 0.4600 | 0.5690 | 172,589 | +0.09(+18.84%) |
Oct 12, 2023 | 0.5000 | 0.5450 | 0.4788 | 0.4788 | 92,746 | -0.01(-2.48%) |
Oct 11, 2023 | 0.4950 | 0.4957 | 0.4400 | 0.4910 | 63,136 | -0.02(-4.47%) |
Oct 10, 2023 | 0.5220 | 0.5250 | 0.4720 | 0.5140 | 130,272 | +0.06(+13.84%) |
Oct 09, 2023 | 0.5100 | 0.5699 | 0.4250 | 0.4515 | 917,354 | +0.05(+12.87%) |
Oct 06, 2023 | 0.5000 | 0.5398 | 0.4000 | 0.4000 | 73,140 | -0.10(-20.48%) |
Oct 05, 2023 | 0.5250 | 0.5399 | 0.5000 | 0.5030 | 37,481 | -0.04(-8.13%) |
Oct 04, 2023 | 0.5408 | 0.5512 | 0.5000 | 0.5475 | 39,413 | -0.00(-0.67%) |
Oct 03, 2023 | 0.5279 | 0.5898 | 0.5250 | 0.5512 | 14,301 | +0.00(+0.22%) |
Oct 02, 2023 | 0.5900 | 0.5900 | 0.5214 | 0.5500 | 18,710 | -0.02(-3.56%) |
Sep 29, 2023 | 0.5800 | 0.5990 | 0.5356 | 0.5703 | 13,058 | +0.02(+3.18%) |
Sep 28, 2023 | 0.5400 | 0.5800 | 0.5300 | 0.5527 | 35,790 | +0.02(+4.28%) |
Sep 27, 2023 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | 44,338 | -0.05(-8.62%) |
Sep 26, 2023 | 0.6032 | 0.6032 | 0.5300 | 0.5800 | 26,665 | +0.01(+1.58%) |
Sep 25, 2023 | 0.5630 | 0.5803 | 0.5613 | 0.5710 | 11,691 | -0.02(-4.03%) |
Sep 22, 2023 | 0.5800 | 0.5950 | 0.5420 | 0.5950 | 23,998 | +0.00(+0.02%) |
Sep 21, 2023 | 0.6000 | 0.6000 | 0.5345 | 0.5949 | 39,056 | +0.03(+5.29%) |
Sep 20, 2023 | 0.6260 | 0.6260 | 0.5213 | 0.5650 | 56,086 | -0.00(-0.53%) |
Sep 19, 2023 | 0.5900 | 0.6000 | 0.5353 | 0.5680 | 54,975 | -0.02(-3.57%) |
Sep 18, 2023 | 0.6200 | 0.6880 | 0.5100 | 0.5890 | 206,909 | +0.02(+4.06%) |
Sep 15, 2023 | 0.5933 | 0.6000 | 0.5401 | 0.5660 | 97,885 | -0.02(-2.68%) |
Sep 14, 2023 | 0.6490 | 0.6500 | 0.5816 | 0.5816 | 55,520 | -0.05(-7.24%) |
Sep 13, 2023 | 0.6615 | 0.6895 | 0.6011 | 0.6270 | 42,416 | -0.03(-5.16%) |
Sep 12, 2023 | 0.6700 | 0.7249 | 0.6210 | 0.6611 | 29,993 | -0.03(-4.19%) |
Sep 11, 2023 | 0.7444 | 0.7813 | 0.6899 | 0.6900 | 107,225 | -0.08(-9.99%) |
Sep 08, 2023 | 0.7700 | 0.8104 | 0.7300 | 0.7666 | 49,097 | -0.03(-4.18%) |
Sep 07, 2023 | 0.7885 | 1.040 | 0.7149 | 0.8000 | 406,460 | +0.05(+6.52%) |
Sep 06, 2023 | 0.7900 | 0.8496 | 0.7510 | 0.7510 | 55,284 | -0.03(-3.43%) |
Sep 05, 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7777 | 50,487 | +0.03(+3.69%) |
Sep 01, 2023 | 0.7660 | 0.7898 | 0.7500 | 0.7500 | 18,817 | +0.02(+2.60%) |
Aug 31, 2023 | 0.7506 | 0.7649 | 0.7200 | 0.7310 | 22,145 | -0.01(-1.22%) |
Aug 30, 2023 | 0.7490 | 0.7660 | 0.7210 | 0.7400 | 14,967 | +0.03(+4.23%) |
Aug 29, 2023 | 0.7110 | 0.7860 | 0.7000 | 0.7100 | 46,164 | -0.01(-1.13%) |
Aug 28, 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7181 | 33,361 | +0.00(+0.03%) |
Aug 25, 2023 | 0.8098 | 0.8098 | 0.6900 | 0.7179 | 47,533 | -0.05(-6.75%) |
Aug 24, 2023 | 0.8390 | 0.8499 | 0.7204 | 0.7699 | 52,938 | -0.05(-6.45%) |
Aug 23, 2023 | 0.8900 | 0.8930 | 0.8000 | 0.8230 | 96,144 | -0.03(-3.73%) |
Aug 22, 2023 | 0.8700 | 0.8750 | 0.8000 | 0.8549 | 67,829 | -0.03(-2.85%) |
Aug 21, 2023 | 0.8900 | 0.9025 | 0.8600 | 0.8800 | 27,146 | -0.03(-3.56%) |
Aug 18, 2023 | 0.9100 | 0.9199 | 0.9001 | 0.9125 | 18,142 | +0.01(+0.83%) |
Aug 17, 2023 | 0.9300 | 0.9400 | 0.8847 | 0.9050 | 18,430 | -0.00(-0.37%) |
Aug 16, 2023 | 0.9243 | 0.9679 | 0.8500 | 0.9084 | 41,721 | -0.06(-6.16%) |
Aug 15, 2023 | 0.9900 | 1.001 | 0.9100 | 0.9680 | 28,240 | +0.01(+0.84%) |
Aug 14, 2023 | 1.000 | 1.000 | 0.9100 | 0.9599 | 59,537 | -0.01(-1.04%) |
Aug 11, 2023 | 1.000 | 1.000 | 0.9500 | 0.9700 | 24,117 | +0.02(+1.57%) |
Aug 10, 2023 | 1.020 | 1.020 | 0.9500 | 0.9550 | 34,980 | -0.04(-3.92%) |
Aug 09, 2023 | 1.010 | 1.040 | 0.9500 | 0.9940 | 44,905 | -0.04(-3.50%) |
Aug 08, 2023 | 1.040 | 1.070 | 1.000 | 1.030 | 38,386 | -0.04(-3.74%) |
Aug 07, 2023 | 1.100 | 1.100 | 1.020 | 1.070 | 31,625 | -0.04(-3.60%) |
Aug 04, 2023 | 1.170 | 1.180 | 1.080 | 1.110 | 38,554 | -0.03(-2.63%) |
Aug 03, 2023 | 1.100 | 1.140 | 1.089 | 1.140 | 26,065 | +0.04(+3.64%) |
Aug 02, 2023 | 1.140 | 1.145 | 1.077 | 1.100 | 40,411 | -0.02(-1.79%) |
Aug 01, 2023 | 1.190 | 1.190 | 1.120 | 1.120 | 19,571 | -0.05(-4.27%) |
Jul 31, 2023 | 1.130 | 1.170 | 1.100 | 1.170 | 33,719 | +0.05(+4.46%) |
Jul 28, 2023 | 1.110 | 1.138 | 1.090 | 1.120 | 57,636 | +0.01(+0.90%) |
Jul 27, 2023 | 1.180 | 1.180 | 1.080 | 1.110 | 41,145 | -0.05(-4.31%) |
Jul 26, 2023 | 1.130 | 1.170 | 1.110 | 1.160 | 46,492 | +0.02(+1.75%) |
Jul 25, 2023 | 1.160 | 1.210 | 1.100 | 1.140 | 37,500 | -0.04(-3.39%) |
Jul 24, 2023 | 1.260 | 1.310 | 1.150 | 1.180 | 68,605 | -0.08(-6.35%) |
Jul 21, 2023 | 1.240 | 1.267 | 1.200 | 1.260 | 54,304 | +0.02(+1.61%) |
Jul 20, 2023 | 1.260 | 1.295 | 1.210 | 1.240 | 50,311 | -0.04(-3.13%) |
Jul 19, 2023 | 1.300 | 1.346 | 1.210 | 1.280 | 61,689 | +0.00(+0.00%) |
Jul 18, 2023 | 1.300 | 1.370 | 1.280 | 1.280 | 34,762 | -0.05(-3.76%) |
Jul 17, 2023 | 1.320 | 1.360 | 1.270 | 1.330 | 70,229 | +0.01(+0.76%) |
Jul 14, 2023 | 1.380 | 1.409 | 1.310 | 1.320 | 63,329 | -0.06(-4.35%) |
Jul 13, 2023 | 1.390 | 1.429 | 1.355 | 1.380 | 61,084 | -0.04(-2.82%) |
Jul 12, 2023 | 1.420 | 1.430 | 1.350 | 1.420 | 80,527 | +0.01(+0.71%) |
Jul 11, 2023 | 1.400 | 1.450 | 1.360 | 1.410 | 61,223 | -0.03(-2.08%) |
Jul 10, 2023 | 1.430 | 1.470 | 1.390 | 1.440 | 54,948 | +0.05(+3.60%) |
Jul 07, 2023 | 1.440 | 1.470 | 1.370 | 1.390 | 97,224 | -0.03(-2.11%) |
Jul 06, 2023 | 1.450 | 1.460 | 1.350 | 1.420 | 108,301 | -0.01(-0.70%) |
Jul 05, 2023 | 1.490 | 1.490 | 1.410 | 1.430 | 73,887 | -0.04(-2.72%) |
Jul 03, 2023 | 1.490 | 1.539 | 1.430 | 1.470 | 61,264 | -0.03(-2.00%) |
Jun 30, 2023 | 1.480 | 1.566 | 1.470 | 1.500 | 43,740 | +0.01(+0.67%) |
Jun 29, 2023 | 1.500 | 1.530 | 1.460 | 1.490 | 81,863 | +0.00(+0.34%) |
Jun 28, 2023 | 1.470 | 1.520 | 1.450 | 1.485 | 82,840 | +0.04(+2.41%) |
Jun 27, 2023 | 1.300 | 1.470 | 1.290 | 1.450 | 185,648 | +0.10(+7.41%) |
Jun 26, 2023 | 1.470 | 1.470 | 1.312 | 1.350 | 133,029 | -0.10(-6.90%) |
Jun 23, 2023 | 1.490 | 1.580 | 1.380 | 1.450 | 249,841 | -0.09(-5.84%) |
Jun 22, 2023 | 1.680 | 1.690 | 1.470 | 1.540 | 357,536 | -0.06(-3.75%) |
Jun 21, 2023 | 1.740 | 1.740 | 1.580 | 1.600 | 305,997 | -0.11(-6.43%) |
Jun 20, 2023 | 1.810 | 1.860 | 1.640 | 1.710 | 291,970 | -0.07(-3.93%) |
Jun 16, 2023 | 1.950 | 2.010 | 1.770 | 1.780 | 323,799 | -0.17(-8.72%) |
Jun 15, 2023 | 1.960 | 2.050 | 1.910 | 1.950 | 457,665 | +0.23(+13.37%) |
May 08, 2023 | 1.730 | 1.827 | 1.710 | 1.720 | 187,311 | -0.03(-1.71%) |
May 05, 2023 | 1.730 | 1.900 | 1.700 | 1.750 | 376,697 | +0.00(+0.00%) |
May 04, 2023 | 1.950 | 1.950 | 1.715 | 1.750 | 338,535 | -0.03(-1.69%) |
May 03, 2023 | 1.740 | 1.940 | 1.681 | 1.780 | 355,347 | +0.07(+4.09%) |
May 02, 2023 | 1.800 | 1.820 | 1.620 | 1.710 | 324,070 | -0.12(-6.56%) |
May 01, 2023 | 1.820 | 1.930 | 1.800 | 1.830 | 515,127 | -0.15(-7.58%) |
Apr 28, 2023 | 1.880 | 2.150 | 1.750 | 1.980 | 1,912,744 | +0.04(+2.06%) |
Apr 27, 2023 | 2.620 | 2.940 | 1.870 | 1.940 | 62,870,704 | +0.62(+46.97%) |
Apr 26, 2023 | 1.570 | 1.570 | 1.280 | 1.320 | 489,637 | -0.24(-15.38%) |
Apr 25, 2023 | 1.720 | 1.740 | 1.510 | 1.560 | 431,187 | -0.21(-11.86%) |
Apr 24, 2023 | 1.850 | 1.860 | 1.650 | 1.770 | 589,179 | -0.08(-4.32%) |
Apr 21, 2023 | 1.880 | 1.960 | 1.780 | 1.850 | 1,062,810 | -0.14(-7.04%) |
Apr 20, 2023 | 2.050 | 2.559 | 1.880 | 1.990 | 15,214,946 | +0.23(+13.07%) |
Apr 19, 2023 | 1.560 | 2.090 | 1.490 | 1.760 | 5,486,816 | +0.12(+7.32%) |
Apr 18, 2023 | 1.830 | 1.950 | 1.595 | 1.640 | 4,753,490 | -0.65(-28.38%) |
Apr 17, 2023 | 2.460 | 3.950 | 2.200 | 2.290 | 120,372,640 | +1.39(+154.44%) |
Apr 14, 2023 | 0.9600 | 1.670 | 0.9000 | 0.9000 | 4,639,932 | -0.04(-4.10%) |
Apr 13, 2023 | 1.080 | 1.300 | 0.9385 | 0.9385 | 1,374,251 | -0.07(-7.08%) |
Apr 12, 2023 | 1.020 | 1.080 | 1.000 | 1.010 | 86,232 | -0.05(-4.72%) |
Apr 11, 2023 | 1.110 | 1.110 | 1.020 | 1.060 | 86,114 | -0.00(-0.47%) |
Apr 10, 2023 | 1.150 | 1.170 | 1.030 | 1.065 | 284,191 | -0.11(-9.75%) |
Apr 06, 2023 | 1.190 | 1.230 | 1.120 | 1.180 | 154,924 | -0.02(-1.26%) |
Apr 05, 2023 | 1.530 | 1.880 | 1.190 | 1.195 | 1,871,332 | -0.30(-20.33%) |
Apr 04, 2023 | 1.590 | 1.640 | 1.450 | 1.500 | 100,480 | -0.08(-5.36%) |
Apr 03, 2023 | 1.780 | 1.815 | 1.540 | 1.585 | 140,781 | -0.25(-13.39%) |
Mar 31, 2023 | 2.140 | 2.140 | 1.730 | 1.830 | 145,656 | -0.36(-16.44%) |
Mar 30, 2023 | 2.290 | 2.430 | 2.120 | 2.190 | 41,821 | -0.10(-4.37%) |
Mar 29, 2023 | 2.320 | 2.400 | 2.120 | 2.290 | 109,502 | -0.04(-1.72%) |
Mar 28, 2023 | 2.230 | 2.500 | 2.180 | 2.330 | 104,824 | +0.09(+4.02%) |
Mar 27, 2023 | 2.080 | 2.302 | 2.068 | 2.240 | 80,594 | +0.16(+7.69%) |
Mar 24, 2023 | 1.920 | 2.150 | 1.900 | 2.080 | 123,554 | +0.16(+8.33%) |
Mar 23, 2023 | 1.940 | 2.000 | 1.910 | 1.920 | 11,779 | -0.07(-3.52%) |
Mar 22, 2023 | 2.000 | 2.110 | 1.940 | 1.990 | 102,280 | -0.01(-0.50%) |
Mar 21, 2023 | 1.810 | 2.090 | 1.800 | 2.000 | 153,210 | +0.21(+11.73%) |
Mar 20, 2023 | 1.860 | 1.990 | 1.750 | 1.790 | 76,557 | -0.12(-6.28%) |
Mar 17, 2023 | 2.000 | 2.090 | 1.760 | 1.910 | 156,202 | -0.11(-5.45%) |
Mar 16, 2023 | 2.050 | 2.120 | 1.936 | 2.020 | 80,059 | -0.07(-3.35%) |
Mar 15, 2023 | 2.270 | 2.280 | 2.000 | 2.090 | 125,514 | -0.15(-6.70%) |
Mar 14, 2023 | 2.160 | 2.350 | 2.160 | 2.240 | 130,653 | +0.09(+4.19%) |
Mar 13, 2023 | 2.180 | 2.250 | 2.060 | 2.150 | 104,510 | -0.04(-1.83%) |
Mar 10, 2023 | 2.350 | 2.350 | 2.145 | 2.190 | 121,060 | -0.15(-6.41%) |
Mar 09, 2023 | 2.560 | 2.622 | 2.250 | 2.340 | 199,178 | -0.22(-8.59%) |
Mar 08, 2023 | 2.770 | 2.820 | 2.520 | 2.560 | 100,252 | -0.24(-8.57%) |
Mar 07, 2023 | 2.830 | 3.270 | 2.670 | 2.800 | 430,820 | -0.05(-1.75%) |
Mar 06, 2023 | 3.070 | 3.120 | 2.820 | 2.850 | 200,130 | -0.30(-9.52%) |
Mar 03, 2023 | 2.990 | 3.340 | 2.890 | 3.150 | 230,941 | +0.16(+5.35%) |
Mar 02, 2023 | 3.030 | 3.110 | 2.870 | 2.990 | 181,996 | -0.16(-5.08%) |
Mar 01, 2023 | 3.450 | 3.460 | 3.110 | 3.150 | 139,299 | -0.32(-9.22%) |
Feb 28, 2023 | 3.450 | 3.700 | 3.160 | 3.470 | 1,018,755 | -1.27(-26.79%) |
Feb 27, 2023 | 6.200 | 6.950 | 4.610 | 4.740 | 27,157,488 | +1.64(+52.90%) |
Feb 24, 2023 | 3.270 | 3.300 | 3.019 | 3.100 | 71,387 | -0.20(-6.06%) |
Feb 23, 2023 | 3.220 | 3.330 | 3.050 | 3.300 | 93,461 | +0.08(+2.48%) |
Feb 22, 2023 | 3.300 | 3.324 | 3.040 | 3.220 | 123,648 | -0.13(-3.88%) |
Feb 21, 2023 | 3.600 | 3.730 | 3.270 | 3.350 | 144,491 | -0.28(-7.71%) |
Feb 17, 2023 | 3.890 | 4.150 | 3.600 | 3.630 | 250,172 | -0.40(-9.93%) |
Feb 16, 2023 | 3.950 | 4.900 | 3.860 | 4.030 | 464,991 | +0.01(+0.25%) |
Feb 15, 2023 | 4.590 | 4.590 | 3.830 | 4.020 | 413,666 | -1.02(-20.24%) |
Feb 14, 2023 | 5.096 | 5.808 | 4.880 | 5.040 | 177,977 | -0.11(-2.17%) |
Feb 13, 2023 | 5.000 | 5.280 | 4.840 | 5.152 | 57,187 | -0.20(-3.74%) |
Feb 10, 2023 | 4.928 | 5.720 | 4.720 | 5.352 | 149,818 | +0.35(+7.04%) |
Feb 09, 2023 | 5.248 | 5.248 | 4.824 | 5.000 | 96,625 | -0.28(-5.30%) |
Feb 08, 2023 | 5.120 | 5.432 | 4.888 | 5.280 | 60,348 | -0.10(-1.93%) |
Feb 07, 2023 | 5.632 | 5.632 | 5.120 | 5.384 | 103,627 | -0.22(-3.86%) |
Feb 06, 2023 | 5.600 | 5.760 | 5.448 | 5.600 | 91,396 | +0.03(+0.57%) |
Feb 03, 2023 | 5.600 | 5.744 | 5.440 | 5.568 | 111,008 | +0.01(+0.14%) |
Feb 02, 2023 | 5.600 | 5.824 | 5.336 | 5.560 | 161,935 | -0.12(-2.11%) |