Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2023 | 0.8000 | 0.8593 | 0.6501 | 0.7793 | 4,528,792 | -0.04(-4.96%) |
Oct 11, 2023 | 0.7783 | 0.9599 | 0.7700 | 0.8200 | 11,070,777 | +0.07(+9.04%) |
Oct 10, 2023 | 0.6381 | 0.7836 | 0.5700 | 0.7520 | 7,484,005 | +0.13(+21.60%) |
Oct 09, 2023 | 0.5445 | 0.6590 | 0.5221 | 0.6184 | 5,733,269 | +0.08(+14.31%) |
Oct 06, 2023 | 0.5180 | 0.5860 | 0.5001 | 0.5410 | 2,987,292 | +0.00(+0.15%) |
Oct 05, 2023 | 0.5013 | 0.5578 | 0.4880 | 0.5402 | 2,786,182 | +0.01(+1.92%) |
Oct 04, 2023 | 0.5300 | 0.5431 | 0.4833 | 0.5300 | 3,160,532 | -0.01(-1.85%) |
Oct 03, 2023 | 0.4400 | 0.5944 | 0.4400 | 0.5400 | 9,293,994 | +0.07(+14.89%) |
Oct 02, 2023 | 0.4900 | 0.4900 | 0.4104 | 0.4700 | 3,087,786 | +0.02(+4.91%) |
Sep 29, 2023 | 0.4700 | 0.4978 | 0.4411 | 0.4480 | 3,624,361 | -0.01(-3.07%) |
Sep 28, 2023 | 0.5000 | 0.5006 | 0.4579 | 0.4622 | 5,800,608 | -0.05(-9.32%) |
Sep 27, 2023 | 0.4200 | 0.6990 | 0.4200 | 0.5097 | 53,623,632 | +0.08(+19.01%) |
Sep 26, 2023 | 0.4036 | 0.4530 | 0.4000 | 0.4283 | 5,578,896 | +0.04(+9.82%) |
Sep 25, 2023 | 0.5266 | 0.4639 | 0.3779 | 0.3900 | 9,367,700 | -0.20(-33.90%) |
Sep 22, 2023 | 0.6535 | 0.6535 | 0.5850 | 0.5900 | 2,429,019 | -0.04(-6.54%) |
Sep 21, 2023 | 0.7000 | 0.7000 | 0.6250 | 0.6313 | 1,684,646 | -0.07(-10.20%) |
Sep 20, 2023 | 0.7069 | 0.7373 | 0.7029 | 0.7030 | 1,238,069 | -0.02(-2.33%) |
Sep 19, 2023 | 0.6896 | 0.7198 | 0.6820 | 0.7198 | 1,274,466 | +0.02(+2.49%) |
Sep 18, 2023 | 0.6870 | 0.7054 | 0.6473 | 0.7023 | 1,898,413 | +0.03(+5.17%) |
Sep 15, 2023 | 0.7797 | 0.7798 | 0.6463 | 0.6678 | 4,612,542 | -0.02(-3.32%) |
Sep 14, 2023 | 0.6068 | 0.7199 | 0.6046 | 0.6907 | 4,047,981 | +0.08(+13.23%) |
Sep 13, 2023 | 0.6000 | 0.6145 | 0.5901 | 0.6100 | 2,027,719 | +0.00(+0.15%) |
Sep 12, 2023 | 0.6000 | 0.6389 | 0.6000 | 0.6091 | 1,979,077 | +0.00(+0.02%) |
Sep 11, 2023 | 0.6640 | 0.7198 | 0.6054 | 0.6090 | 4,903,651 | -0.05(-7.73%) |
Sep 08, 2023 | 0.6900 | 0.7015 | 0.6518 | 0.6600 | 2,958,143 | -0.03(-4.47%) |
Sep 07, 2023 | 0.7100 | 0.7100 | 0.6750 | 0.6909 | 3,400,757 | -0.02(-3.17%) |
Sep 06, 2023 | 0.7454 | 0.7688 | 0.7101 | 0.7135 | 3,083,960 | -0.03(-3.58%) |
Sep 05, 2023 | 0.7778 | 0.7988 | 0.7300 | 0.7400 | 5,027,074 | -0.02(-2.25%) |
Sep 01, 2023 | 0.7800 | 0.8170 | 0.7570 | 0.7570 | 4,049,622 | -0.01(-1.69%) |
Aug 31, 2023 | 0.8200 | 0.8800 | 0.7700 | 0.7700 | 6,188,452 | -0.05(-6.10%) |
Aug 30, 2023 | 0.7600 | 0.9100 | 0.7384 | 0.8200 | 11,771,455 | +0.02(+2.50%) |
Aug 29, 2023 | 0.7600 | 0.8396 | 0.7036 | 0.8000 | 14,246,709 | +0.04(+4.85%) |
Aug 28, 2023 | 0.6914 | 0.8850 | 0.6602 | 0.7630 | 39,972,960 | +0.06(+8.23%) |
Aug 25, 2023 | 1.450 | 1.515 | 0.6602 | 0.7050 | 39,787,792 | -0.73(-51.04%) |
Aug 24, 2023 | 1.510 | 1.510 | 1.420 | 1.440 | 1,755,226 | -0.05(-3.36%) |
Aug 23, 2023 | 1.450 | 1.510 | 1.390 | 1.490 | 2,865,820 | +0.03(+2.05%) |
Aug 22, 2023 | 1.550 | 1.560 | 1.450 | 1.460 | 2,272,423 | -0.05(-3.31%) |
Aug 21, 2023 | 1.660 | 1.690 | 1.500 | 1.510 | 4,244,486 | -0.16(-9.58%) |
Aug 18, 2023 | 1.840 | 1.840 | 1.660 | 1.670 | 3,942,860 | -0.17(-9.24%) |
Aug 17, 2023 | 1.750 | 2.040 | 1.740 | 1.840 | 5,387,964 | +0.09(+5.14%) |
Aug 16, 2023 | 1.880 | 1.910 | 1.740 | 1.750 | 2,693,932 | -0.14(-7.41%) |
Aug 15, 2023 | 2.020 | 2.090 | 1.890 | 1.890 | 3,409,247 | -0.16(-7.80%) |
Aug 14, 2023 | 2.240 | 2.250 | 2.030 | 2.050 | 3,433,628 | -0.26(-11.26%) |
Aug 11, 2023 | 2.100 | 2.350 | 2.060 | 2.310 | 6,095,004 | +0.19(+8.96%) |
Aug 10, 2023 | 2.550 | 2.575 | 2.110 | 2.120 | 7,282,426 | -0.42(-16.54%) |
Aug 09, 2023 | 2.840 | 2.940 | 2.510 | 2.540 | 5,185,872 | -0.29(-10.25%) |
Aug 08, 2023 | 2.680 | 2.900 | 2.440 | 2.830 | 8,089,397 | +0.11(+4.04%) |
Aug 07, 2023 | 3.000 | 3.130 | 2.510 | 2.720 | 20,407,520 | +0.04(+1.49%) |
Aug 04, 2023 | 2.570 | 3.160 | 2.510 | 2.680 | 33,360,686 | +0.11(+4.28%) |
Aug 03, 2023 | 2.180 | 2.610 | 2.030 | 2.570 | 22,965,536 | +0.33(+14.73%) |
Aug 02, 2023 | 1.670 | 2.860 | 1.660 | 2.240 | 57,099,168 | +0.54(+31.76%) |
Aug 01, 2023 | 1.610 | 1.710 | 1.580 | 1.700 | 1,859,408 | +0.08(+4.94%) |
Jul 31, 2023 | 1.610 | 1.650 | 1.600 | 1.620 | 1,312,745 | +0.02(+1.25%) |
Jul 28, 2023 | 1.600 | 1.620 | 1.580 | 1.600 | 928,393 | +0.02(+1.27%) |
Jul 27, 2023 | 1.620 | 1.630 | 1.560 | 1.580 | 1,107,917 | -0.03(-1.86%) |
Jul 26, 2023 | 1.570 | 1.620 | 1.570 | 1.610 | 776,804 | +0.03(+1.90%) |
Jul 25, 2023 | 1.560 | 1.590 | 1.550 | 1.580 | 498,845 | +0.02(+1.28%) |
Jul 24, 2023 | 1.600 | 1.620 | 1.560 | 1.560 | 874,312 | -0.03(-1.89%) |
Jul 21, 2023 | 1.590 | 1.620 | 1.575 | 1.590 | 852,878 | +0.01(+0.63%) |
Jul 20, 2023 | 1.520 | 1.590 | 1.510 | 1.580 | 1,433,888 | +0.06(+3.95%) |
Jul 19, 2023 | 1.520 | 1.560 | 1.510 | 1.520 | 1,140,151 | +0.02(+1.33%) |
Jul 18, 2023 | 1.520 | 1.570 | 1.500 | 1.500 | 1,065,722 | -0.01(-0.66%) |
Jul 17, 2023 | 1.550 | 1.550 | 1.510 | 1.510 | 948,693 | -0.03(-1.95%) |
Jul 14, 2023 | 1.670 | 1.680 | 1.520 | 1.540 | 1,912,921 | -0.13(-7.78%) |
Jul 13, 2023 | 1.620 | 1.670 | 1.600 | 1.670 | 1,134,022 | +0.06(+3.73%) |
Jul 12, 2023 | 1.650 | 1.670 | 1.600 | 1.610 | 2,285,568 | -0.02(-1.23%) |
Jul 11, 2023 | 1.580 | 1.630 | 1.510 | 1.630 | 3,111,688 | +0.04(+2.52%) |
Jul 10, 2023 | 1.670 | 1.700 | 1.590 | 1.590 | 2,889,666 | -0.05(-3.05%) |
Jul 07, 2023 | 1.550 | 1.690 | 1.520 | 1.640 | 3,596,179 | +0.09(+5.81%) |
Jul 06, 2023 | 1.440 | 1.570 | 1.420 | 1.550 | 3,134,843 | +0.09(+6.16%) |
Jul 05, 2023 | 1.500 | 1.518 | 1.430 | 1.460 | 2,775,926 | -0.05(-3.31%) |
Jul 03, 2023 | 1.500 | 1.540 | 1.480 | 1.510 | 2,075,933 | +0.00(+0.00%) |
Jun 30, 2023 | 1.570 | 1.580 | 1.500 | 1.510 | 3,847,943 | -0.02(-1.31%) |
Jun 29, 2023 | 1.570 | 1.630 | 1.520 | 1.530 | 7,041,364 | +0.01(+0.66%) |
Jun 28, 2023 | 1.580 | 1.600 | 1.520 | 1.520 | 3,522,342 | -0.07(-4.40%) |
Jun 27, 2023 | 1.760 | 1.760 | 1.530 | 1.590 | 6,981,808 | -0.21(-11.67%) |
Jun 26, 2023 | 1.910 | 1.930 | 1.770 | 1.800 | 2,474,273 | -0.10(-5.26%) |
Jun 23, 2023 | 1.960 | 1.970 | 1.890 | 1.900 | 8,497,356 | -0.08(-4.04%) |
Jun 22, 2023 | 1.980 | 2.000 | 1.930 | 1.980 | 1,816,350 | -0.01(-0.50%) |
Jun 21, 2023 | 1.850 | 2.100 | 1.840 | 1.990 | 3,619,584 | +0.14(+7.57%) |
Jun 20, 2023 | 1.840 | 1.860 | 1.790 | 1.850 | 1,190,851 | +0.01(+0.54%) |
Jun 16, 2023 | 1.830 | 1.850 | 1.790 | 1.840 | 2,566,904 | +0.01(+0.55%) |
Jun 15, 2023 | 1.780 | 1.840 | 1.740 | 1.830 | 1,725,910 | +0.07(+3.98%) |
Jun 14, 2023 | 1.850 | 1.850 | 1.740 | 1.760 | 2,261,827 | -0.09(-4.86%) |
Jun 13, 2023 | 1.810 | 1.895 | 1.800 | 1.850 | 2,260,733 | +0.05(+2.78%) |
Jun 12, 2023 | 1.860 | 1.880 | 1.790 | 1.800 | 2,551,961 | -0.02(-1.10%) |
Jun 09, 2023 | 1.880 | 1.890 | 1.820 | 1.820 | 1,083,951 | -0.06(-3.19%) |
Jun 08, 2023 | 1.890 | 1.905 | 1.850 | 1.880 | 1,380,782 | +0.00(+0.00%) |
Jun 07, 2023 | 1.870 | 1.900 | 1.830 | 1.880 | 1,486,737 | +0.02(+1.08%) |
Jun 06, 2023 | 1.800 | 1.870 | 1.750 | 1.860 | 1,830,962 | +0.04(+2.20%) |
Jun 05, 2023 | 1.820 | 1.890 | 1.800 | 1.820 | 1,130,524 | -0.01(-0.55%) |
Jun 02, 2023 | 1.800 | 1.840 | 1.790 | 1.830 | 1,271,539 | +0.07(+3.98%) |