Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.5408 | 0.5408 | 0.4977 | 0.5068 | 251,790 | -0.03(-4.77%) |
Nov 29, 2023 | 0.4919 | 0.5322 | 0.4919 | 0.5322 | 249,425 | +0.01(+2.56%) |
Nov 28, 2023 | 0.5542 | 0.5542 | 0.4841 | 0.5189 | 359,063 | -0.02(-3.27%) |
Nov 27, 2023 | 0.6604 | 0.6625 | 0.5168 | 0.5364 | 495,330 | -0.06(-9.61%) |
Nov 24, 2023 | 0.6317 | 0.6317 | 0.5551 | 0.5934 | 119,427 | +0.00(+0.81%) |
Nov 22, 2023 | 0.5799 | 0.6043 | 0.5647 | 0.5886 | 167,275 | -0.01(-1.30%) |
Nov 21, 2023 | 0.6508 | 0.6508 | 0.5836 | 0.5964 | 195,099 | -0.02(-3.84%) |
Nov 20, 2023 | 0.6943 | 0.6951 | 0.5834 | 0.6202 | 372,589 | -0.05(-7.43%) |
Nov 17, 2023 | 0.7370 | 0.7466 | 0.6313 | 0.6700 | 230,630 | +0.00(+0.73%) |
Nov 16, 2023 | 0.7446 | 0.7446 | 0.6422 | 0.6651 | 6,062,490 | -0.04(-5.71%) |
Nov 15, 2023 | 0.7460 | 0.7657 | 0.6764 | 0.7054 | 268,101 | -0.01(-1.59%) |
Nov 14, 2023 | 0.6700 | 0.7390 | 0.6318 | 0.7168 | 285,024 | +0.01(+1.31%) |
Nov 13, 2023 | 0.7379 | 0.7379 | 0.6700 | 0.7075 | 250,980 | -0.01(-0.90%) |
Nov 10, 2023 | 0.7370 | 0.7641 | 0.6796 | 0.7139 | 229,949 | -0.01(-1.86%) |
Nov 09, 2023 | 0.7351 | 0.7640 | 0.7073 | 0.7274 | 267,037 | +0.01(+0.92%) |
Nov 08, 2023 | 0.7753 | 0.7895 | 0.7017 | 0.7208 | 240,420 | -0.04(-5.40%) |
Nov 07, 2023 | 0.8135 | 0.8518 | 0.7083 | 0.7620 | 444,279 | -0.03(-4.08%) |
Nov 06, 2023 | 0.8614 | 0.8997 | 0.7781 | 0.7944 | 1,588,343 | -0.06(-7.47%) |
Nov 03, 2023 | 0.8805 | 0.9096 | 0.8328 | 0.8585 | 1,477,969 | -0.13(-12.91%) |
Nov 02, 2023 | 1.924 | 1.924 | 0.8614 | 0.9858 | 1,253,377 | -1.00(-50.24%) |
Nov 01, 2023 | 2.986 | 3.058 | 1.933 | 1.981 | 2,120,264 | -0.99(-33.23%) |
Oct 31, 2023 | 3.350 | 3.465 | 2.900 | 2.967 | 402,731 | -0.38(-11.43%) |
Oct 30, 2023 | 5.168 | 5.168 | 3.216 | 3.350 | 716,153 | -1.85(-35.54%) |
Oct 27, 2023 | 4.757 | 5.456 | 4.221 | 5.197 | 423,825 | +0.08(+1.50%) |
Oct 26, 2023 | 4.422 | 5.666 | 4.144 | 5.121 | 486,285 | +0.86(+20.22%) |
Oct 25, 2023 | 3.752 | 4.527 | 3.350 | 4.259 | 523,976 | +0.51(+13.52%) |
Oct 24, 2023 | 4.211 | 4.307 | 3.513 | 3.752 | 259,656 | -1.07(-22.22%) |
Oct 23, 2023 | 5.264 | 5.647 | 4.174 | 4.824 | 544,468 | -0.09(-1.75%) |
Oct 20, 2023 | 4.575 | 5.181 | 3.924 | 4.910 | 487,365 | +0.70(+16.59%) |
Oct 19, 2023 | 3.608 | 4.403 | 3.072 | 4.211 | 382,515 | +0.63(+17.49%) |
Oct 18, 2023 | 2.938 | 3.828 | 2.871 | 3.584 | 438,640 | +0.63(+21.20%) |
Oct 17, 2023 | 3.015 | 3.237 | 2.642 | 2.957 | 241,117 | +0.06(+1.98%) |
Oct 16, 2023 | 3.474 | 3.484 | 2.871 | 2.900 | 280,060 | -0.74(-20.26%) |
Oct 13, 2023 | 3.599 | 3.991 | 3.245 | 3.637 | 3,155,607 | +0.20(+5.85%) |
Oct 12, 2023 | 3.398 | 3.733 | 3.168 | 3.436 | 551,352 | +0.03(+0.84%) |
Oct 11, 2023 | 3.608 | 3.647 | 3.374 | 3.407 | 418,309 | -0.26(-7.05%) |
Oct 10, 2023 | 3.838 | 3.891 | 3.541 | 3.666 | 1,581,126 | -0.37(-9.24%) |
Oct 09, 2023 | 3.972 | 4.173 | 3.915 | 4.039 | 285,544 | +0.03(+0.72%) |
Oct 06, 2023 | 4.546 | 4.738 | 3.848 | 4.010 | 2,105,493 | -0.26(-6.05%) |
Oct 05, 2023 | 5.264 | 5.503 | 4.211 | 4.269 | 902,788 | -1.06(-19.93%) |
Oct 04, 2023 | 5.972 | 6.020 | 5.264 | 5.331 | 2,458,648 | -0.37(-6.54%) |
Oct 03, 2023 | 5.159 | 6.164 | 4.929 | 5.704 | 314,123 | +0.56(+10.99%) |
Oct 02, 2023 | 5.312 | 5.355 | 4.843 | 5.140 | 393,775 | +0.07(+1.32%) |
Sep 29, 2023 | 5.570 | 5.570 | 4.651 | 5.073 | 913,295 | -0.37(-6.85%) |
Sep 28, 2023 | 6.011 | 6.394 | 5.168 | 5.446 | 193,548 | -0.59(-9.83%) |
Sep 27, 2023 | 5.886 | 7.255 | 5.743 | 6.039 | 146,828 | -0.22(-3.52%) |
Sep 26, 2023 | 5.570 | 7.035 | 5.570 | 6.260 | 226,596 | +1.03(+19.78%) |
Sep 25, 2023 | 6.556 | 6.212 | 5.226 | 5.226 | 168,903 | -1.01(-16.26%) |
Sep 22, 2023 | 6.499 | 6.499 | 5.799 | 6.240 | 3,463,206 | +0.05(+0.77%) |
Sep 21, 2023 | 4.623 | 6.221 | 4.594 | 6.193 | 158,731 | +1.76(+39.74%) |
Sep 20, 2023 | 4.136 | 4.431 | 4.088 | 4.431 | 39,020 | +0.26(+6.12%) |
Sep 19, 2023 | 4.345 | 4.355 | 4.116 | 4.176 | 17,295 | -0.07(-1.65%) |
Sep 18, 2023 | 4.240 | 4.364 | 4.144 | 4.246 | 34,925 | +0.10(+2.45%) |
Sep 15, 2023 | 3.991 | 4.604 | 3.991 | 4.144 | 79,790 | +0.15(+3.63%) |
Sep 14, 2023 | 4.106 | 4.202 | 3.934 | 3.999 | 80,743 | -0.17(-4.17%) |
Sep 13, 2023 | 4.250 | 4.364 | 4.106 | 4.173 | 27,290 | -0.19(-4.29%) |
Sep 12, 2023 | 4.269 | 4.422 | 4.173 | 4.360 | 1,001,641 | +0.16(+3.91%) |
Sep 11, 2023 | 4.355 | 4.355 | 4.125 | 4.196 | 17,951 | -0.26(-5.92%) |
Sep 08, 2023 | 4.353 | 4.517 | 4.274 | 4.460 | 34,355 | -0.11(-2.39%) |
Sep 07, 2023 | 4.364 | 4.786 | 4.364 | 4.569 | 21,887 | +0.18(+4.01%) |
Sep 06, 2023 | 4.221 | 4.594 | 4.221 | 4.393 | 39,064 | +0.18(+4.24%) |
Sep 05, 2023 | 4.163 | 4.288 | 4.138 | 4.215 | 21,442 | +0.05(+1.17%) |