Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2023 | 0.1703 | 0 | +0.06(+58.12%) | |||
Oct 17, 2023 | 0.1001 | 0.1140 | 0.1001 | 0.1077 | 34,211,460 | -0.00(-0.46%) |
Oct 16, 2023 | 0.1146 | 0.1240 | 0.1000 | 0.1082 | 6,192,138 | -0.05(-31.52%) |
Oct 13, 2023 | 0.1868 | 0.2400 | 0.1342 | 0.1580 | 50,329,256 | +0.02(+17.91%) |
Oct 12, 2023 | 0.1580 | 0.1790 | 0.1340 | 0.1340 | 9,737,372 | -0.04(-21.18%) |
Oct 11, 2023 | 0.1896 | 0.1960 | 0.1505 | 0.1700 | 5,784,562 | -0.01(-8.11%) |
Oct 10, 2023 | 0.1900 | 0.2090 | 0.1749 | 0.1850 | 6,243,335 | -0.07(-27.17%) |
Oct 09, 2023 | 0.2320 | 0.2960 | 0.2222 | 0.2540 | 13,387,179 | -1.65(-86.63%) |
Oct 06, 2023 | 1.780 | 1.910 | 1.710 | 1.900 | 2,567,435 | +0.13(+7.34%) |
Oct 05, 2023 | 1.630 | 1.770 | 1.570 | 1.770 | 232,470 | +0.08(+4.73%) |
Oct 04, 2023 | 1.610 | 1.700 | 1.520 | 1.690 | 271,239 | +0.09(+5.62%) |
Oct 03, 2023 | 1.540 | 1.619 | 1.470 | 1.600 | 127,974 | +0.01(+0.63%) |
Oct 02, 2023 | 1.590 | 1.620 | 1.470 | 1.590 | 243,954 | -0.01(-0.63%) |
Sep 29, 2023 | 1.350 | 1.630 | 1.350 | 1.600 | 423,928 | +0.24(+17.65%) |
Sep 28, 2023 | 1.240 | 1.360 | 1.240 | 1.360 | 112,886 | +0.09(+7.09%) |
Sep 27, 2023 | 1.270 | 1.315 | 1.245 | 1.270 | 89,584 | -0.01(-0.78%) |
Sep 26, 2023 | 1.220 | 1.350 | 1.220 | 1.280 | 195,038 | +0.08(+6.67%) |
Sep 25, 2023 | 1.150 | 1.200 | 1.180 | 1.200 | 52,572 | +0.02(+1.69%) |
Sep 22, 2023 | 1.160 | 1.180 | 1.140 | 1.180 | 60,824 | +0.03(+2.61%) |
Sep 21, 2023 | 1.170 | 1.200 | 1.070 | 1.150 | 259,474 | -0.05(-4.17%) |
Sep 20, 2023 | 1.250 | 1.260 | 1.170 | 1.200 | 95,000 | -0.05(-4.00%) |
Sep 19, 2023 | 1.180 | 1.250 | 1.160 | 1.250 | 66,852 | +0.05(+4.17%) |
Sep 18, 2023 | 1.200 | 1.230 | 1.150 | 1.200 | 103,884 | +0.00(+0.00%) |
Sep 15, 2023 | 1.290 | 1.290 | 1.200 | 1.200 | 118,636 | -0.07(-5.51%) |
Sep 14, 2023 | 1.210 | 1.270 | 1.180 | 1.270 | 108,605 | +0.03(+2.42%) |
Sep 13, 2023 | 1.240 | 1.266 | 1.210 | 1.240 | 87,000 | +0.00(+0.00%) |
Sep 12, 2023 | 1.210 | 1.240 | 1.210 | 1.240 | 75,509 | -0.01(-0.80%) |
Sep 11, 2023 | 1.240 | 1.250 | 1.210 | 1.250 | 63,150 | +0.01(+0.81%) |
Sep 08, 2023 | 1.240 | 1.250 | 1.190 | 1.240 | 97,107 | +0.00(+0.00%) |
Sep 07, 2023 | 1.220 | 1.275 | 1.200 | 1.240 | 88,289 | -0.01(-0.80%) |
Sep 06, 2023 | 1.200 | 1.390 | 1.180 | 1.250 | 307,126 | +0.03(+2.46%) |
Sep 05, 2023 | 1.210 | 1.240 | 1.130 | 1.220 | 230,119 | -0.01(-0.81%) |
Sep 01, 2023 | 1.170 | 1.230 | 1.120 | 1.230 | 210,515 | +0.03(+2.50%) |
Aug 31, 2023 | 1.230 | 1.265 | 1.170 | 1.200 | 85,966 | -0.04(-3.23%) |
Aug 30, 2023 | 1.250 | 1.278 | 1.220 | 1.240 | 72,191 | -0.01(-0.80%) |
Aug 29, 2023 | 1.270 | 1.290 | 1.210 | 1.250 | 100,052 | +0.00(+0.00%) |
Aug 28, 2023 | 1.260 | 1.260 | 1.200 | 1.250 | 52,726 | +0.05(+4.17%) |
Aug 25, 2023 | 1.200 | 1.200 | 1.160 | 1.200 | 71,066 | +0.01(+0.84%) |
Aug 24, 2023 | 1.250 | 1.250 | 1.150 | 1.190 | 73,143 | -0.06(-4.80%) |
Aug 23, 2023 | 1.200 | 1.300 | 1.200 | 1.250 | 76,986 | +0.04(+3.31%) |
Aug 22, 2023 | 1.270 | 1.314 | 1.170 | 1.210 | 113,867 | -0.08(-6.20%) |
Aug 21, 2023 | 1.220 | 1.290 | 1.170 | 1.290 | 110,824 | +0.07(+5.74%) |
Aug 18, 2023 | 1.240 | 1.310 | 1.220 | 1.220 | 116,838 | -0.02(-1.61%) |
Aug 17, 2023 | 1.340 | 1.410 | 1.240 | 1.240 | 199,889 | -0.15(-10.79%) |
Aug 16, 2023 | 1.520 | 1.590 | 1.350 | 1.390 | 132,842 | -0.06(-4.14%) |
Aug 15, 2023 | 1.420 | 1.470 | 1.350 | 1.450 | 172,740 | -0.02(-1.36%) |
Aug 14, 2023 | 1.500 | 1.530 | 1.430 | 1.470 | 64,181 | -0.04(-2.65%) |
Aug 11, 2023 | 1.630 | 1.630 | 1.450 | 1.510 | 204,422 | -0.11(-6.79%) |
Aug 10, 2023 | 1.500 | 1.630 | 1.500 | 1.620 | 151,616 | +0.11(+7.28%) |
Aug 09, 2023 | 1.720 | 1.803 | 1.510 | 1.510 | 220,301 | -0.22(-12.72%) |
Aug 08, 2023 | 1.830 | 1.830 | 1.680 | 1.730 | 258,423 | -0.14(-7.49%) |
Aug 07, 2023 | 1.910 | 2.015 | 1.820 | 1.870 | 108,561 | -0.09(-4.59%) |
Aug 04, 2023 | 2.010 | 2.050 | 1.860 | 1.960 | 320,432 | -0.06(-2.97%) |
Aug 03, 2023 | 2.000 | 2.110 | 1.992 | 2.020 | 92,973 | +0.01(+0.50%) |
Aug 02, 2023 | 2.050 | 2.080 | 1.860 | 2.010 | 123,398 | -0.07(-3.37%) |
Aug 01, 2023 | 2.000 | 2.080 | 1.960 | 2.080 | 180,147 | +0.08(+4.00%) |
Jul 31, 2023 | 1.880 | 2.000 | 1.830 | 2.000 | 161,383 | +0.17(+9.29%) |
Jul 28, 2023 | 1.830 | 1.890 | 1.790 | 1.830 | 220,676 | +0.02(+1.10%) |
Jul 27, 2023 | 1.960 | 1.960 | 1.780 | 1.810 | 199,493 | -0.08(-4.23%) |
Jul 26, 2023 | 1.990 | 2.060 | 1.850 | 1.890 | 203,308 | -0.13(-6.44%) |
Jul 25, 2023 | 2.110 | 2.120 | 1.950 | 2.020 | 239,753 | -0.11(-5.16%) |
Jul 24, 2023 | 2.090 | 2.190 | 2.030 | 2.130 | 265,534 | +0.00(+0.00%) |
Jul 21, 2023 | 2.150 | 2.300 | 2.060 | 2.130 | 229,408 | -0.04(-1.84%) |
Jul 20, 2023 | 2.330 | 2.432 | 2.060 | 2.170 | 326,493 | -0.16(-6.87%) |
Jul 19, 2023 | 2.460 | 2.628 | 2.220 | 2.330 | 912,156 | +0.02(+0.87%) |
Jul 18, 2023 | 2.250 | 2.350 | 2.250 | 2.310 | 190,193 | +0.04(+1.76%) |
Jul 17, 2023 | 2.240 | 2.330 | 2.200 | 2.270 | 149,315 | +0.03(+1.34%) |
Jul 14, 2023 | 2.310 | 2.450 | 2.230 | 2.240 | 194,114 | -0.18(-7.44%) |
Jul 13, 2023 | 2.440 | 2.440 | 2.100 | 2.420 | 467,832 | +0.03(+1.26%) |
Jul 12, 2023 | 2.200 | 2.440 | 2.000 | 2.390 | 839,859 | +0.25(+11.68%) |
Jul 11, 2023 | 2.020 | 2.160 | 1.900 | 2.140 | 250,180 | +0.18(+9.18%) |
Jul 10, 2023 | 2.060 | 2.250 | 1.890 | 1.960 | 697,697 | -0.12(-5.77%) |
Jul 07, 2023 | 1.890 | 2.099 | 1.890 | 2.080 | 158,438 | +0.17(+8.90%) |
Jul 06, 2023 | 2.050 | 2.070 | 1.860 | 1.910 | 116,532 | -0.18(-8.61%) |
Jul 05, 2023 | 2.050 | 2.149 | 2.020 | 2.090 | 81,414 | -0.02(-0.95%) |
Jul 03, 2023 | 2.170 | 2.180 | 2.080 | 2.110 | 62,244 | -0.06(-2.76%) |
Jun 30, 2023 | 2.140 | 2.200 | 2.140 | 2.170 | 167,446 | +0.02(+0.93%) |
Jun 29, 2023 | 2.120 | 2.200 | 2.110 | 2.150 | 63,377 | +0.01(+0.47%) |
Jun 28, 2023 | 2.120 | 2.180 | 2.110 | 2.140 | 40,702 | +0.04(+1.90%) |
Jun 27, 2023 | 2.060 | 2.160 | 2.045 | 2.100 | 42,048 | +0.05(+2.44%) |
Jun 26, 2023 | 2.120 | 2.295 | 2.040 | 2.050 | 79,059 | -0.12(-5.53%) |
Jun 23, 2023 | 2.130 | 2.260 | 2.075 | 2.170 | 112,618 | +0.05(+2.36%) |
Jun 22, 2023 | 2.210 | 2.243 | 2.070 | 2.120 | 92,777 | -0.15(-6.61%) |
Jun 21, 2023 | 2.250 | 2.280 | 2.077 | 2.270 | 117,065 | -0.03(-1.30%) |
Jun 20, 2023 | 2.100 | 2.300 | 2.050 | 2.300 | 186,348 | +0.20(+9.52%) |
Jun 16, 2023 | 2.210 | 2.300 | 2.020 | 2.100 | 228,428 | -0.15(-6.67%) |
Jun 15, 2023 | 2.260 | 2.320 | 2.200 | 2.250 | 152,421 | -0.03(-1.32%) |
Jun 14, 2023 | 2.210 | 2.379 | 2.121 | 2.280 | 289,895 | +0.10(+4.59%) |
Jun 13, 2023 | 2.090 | 2.290 | 2.083 | 2.180 | 296,392 | +0.09(+4.31%) |
Jun 12, 2023 | 1.860 | 2.090 | 1.770 | 2.090 | 311,825 | +0.28(+15.47%) |
Jun 09, 2023 | 1.930 | 1.930 | 1.670 | 1.810 | 222,162 | -0.09(-4.74%) |
Jun 08, 2023 | 1.760 | 1.980 | 1.760 | 1.900 | 509,529 | +0.18(+10.79%) |
Jun 07, 2023 | 1.640 | 1.750 | 1.620 | 1.715 | 152,845 | +0.09(+5.21%) |
Jun 06, 2023 | 1.600 | 1.640 | 1.550 | 1.630 | 66,846 | +0.08(+5.16%) |
Jun 05, 2023 | 1.610 | 1.660 | 1.530 | 1.550 | 69,063 | -0.06(-3.73%) |
Jun 02, 2023 | 1.550 | 1.650 | 1.540 | 1.610 | 159,058 | +0.07(+4.55%) |