Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.1897 | 0.2200 | 0.1800 | 0.2196 | 1,390,643 | +0.03(+15.95%) |
Sep 28, 2023 | 0.1700 | 0.3448 | 0.1700 | 0.1894 | 12,262,023 | +0.02(+8.98%) |
Sep 27, 2023 | 0.1850 | 0.2000 | 0.1700 | 0.1738 | 467,790 | -0.01(-6.05%) |
Sep 26, 2023 | 0.1973 | 0.1973 | 0.1800 | 0.1850 | 348,488 | +0.01(+2.78%) |
Sep 25, 2023 | 0.2168 | 0.1996 | 0.1800 | 0.1800 | 662,255 | -0.04(-18.55%) |
Sep 22, 2023 | 0.2124 | 0.2440 | 0.2080 | 0.2210 | 177,883 | +0.00(+0.91%) |
Sep 21, 2023 | 0.2054 | 0.2345 | 0.2010 | 0.2190 | 254,113 | -0.01(-4.78%) |
Sep 20, 2023 | 0.2590 | 0.2593 | 0.2300 | 0.2300 | 328,943 | -0.01(-3.20%) |
Sep 19, 2023 | 0.2647 | 0.2667 | 0.2210 | 0.2376 | 258,978 | -0.01(-5.34%) |
Sep 18, 2023 | 0.2345 | 0.2677 | 0.2300 | 0.2510 | 604,666 | +0.00(+1.78%) |
Sep 15, 2023 | 0.3055 | 0.3114 | 0.2466 | 0.2466 | 725,596 | -0.04(-14.94%) |
Sep 14, 2023 | 0.2727 | 0.3150 | 0.2727 | 0.2899 | 883,447 | +0.01(+3.13%) |
Sep 13, 2023 | 0.3387 | 0.3480 | 0.2754 | 0.2811 | 1,042,878 | -0.06(-17.32%) |
Sep 12, 2023 | 0.3686 | 0.3769 | 0.3170 | 0.3400 | 1,356,143 | -0.05(-11.73%) |
Sep 11, 2023 | 0.3800 | 0.4399 | 0.3300 | 0.3852 | 3,665,523 | +0.07(+23.50%) |
Sep 08, 2023 | 0.2800 | 0.3199 | 0.2711 | 0.3119 | 716,902 | +0.04(+15.48%) |
Sep 07, 2023 | 0.2900 | 0.2901 | 0.2600 | 0.2701 | 172,534 | -0.01(-4.22%) |
Sep 06, 2023 | 0.3200 | 0.3220 | 0.2801 | 0.2820 | 366,040 | -0.02(-6.62%) |
Sep 05, 2023 | 0.3000 | 0.3880 | 0.3000 | 0.3020 | 1,564,070 | +0.00(+0.27%) |
Sep 01, 2023 | 0.3400 | 0.3450 | 0.3010 | 0.3012 | 590,635 | -0.06(-15.63%) |
Aug 31, 2023 | 0.3163 | 0.4254 | 0.3021 | 0.3570 | 1,998,967 | +0.06(+19.00%) |
Aug 30, 2023 | 0.3020 | 0.3892 | 0.2900 | 0.3000 | 830,321 | +0.00(+0.00%) |
Aug 29, 2023 | 0.3000 | 0.3496 | 0.2785 | 0.3000 | 294,861 | -0.02(-6.19%) |
Aug 28, 2023 | 0.3200 | 0.3401 | 0.3004 | 0.3198 | 11,220 | -0.01(-2.68%) |
Aug 25, 2023 | 0.3450 | 0.3578 | 0.3010 | 0.3286 | 84,120 | +0.01(+2.05%) |
Aug 24, 2023 | 0.3510 | 0.3605 | 0.3003 | 0.3220 | 88,129 | -0.03(-8.00%) |
Aug 23, 2023 | 0.3500 | 0.3706 | 0.3410 | 0.3500 | 20,815 | +0.01(+4.48%) |
Aug 22, 2023 | 0.3700 | 0.3899 | 0.3300 | 0.3350 | 34,509 | -0.03(-7.79%) |
Aug 21, 2023 | 0.3860 | 0.3860 | 0.3604 | 0.3633 | 36,461 | -0.02(-5.88%) |
Aug 18, 2023 | 0.3980 | 0.3990 | 0.3805 | 0.3860 | 45,545 | -0.00(-1.03%) |
Aug 17, 2023 | 0.4300 | 0.4641 | 0.3434 | 0.3900 | 88,388 | -0.05(-11.40%) |
Aug 16, 2023 | 0.4500 | 0.4734 | 0.4200 | 0.4402 | 41,099 | -0.03(-6.32%) |
Aug 15, 2023 | 0.4690 | 0.4800 | 0.4510 | 0.4699 | 27,194 | +0.00(+1.05%) |
Aug 14, 2023 | 0.4500 | 0.4696 | 0.4500 | 0.4650 | 26,033 | +0.01(+1.29%) |
Aug 11, 2023 | 0.4401 | 0.4700 | 0.4401 | 0.4591 | 67,426 | -0.01(-2.36%) |
Aug 10, 2023 | 0.4800 | 0.5000 | 0.4700 | 0.4702 | 38,862 | -0.01(-2.04%) |
Aug 09, 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | 48,425 | +0.01(+2.13%) |
Aug 08, 2023 | 0.4657 | 0.5041 | 0.4600 | 0.4700 | 63,856 | -0.01(-2.10%) |
Aug 07, 2023 | 0.5200 | 0.5245 | 0.4346 | 0.4801 | 106,013 | -0.02(-4.36%) |
Aug 04, 2023 | 0.5011 | 0.5399 | 0.5010 | 0.5020 | 66,861 | -0.01(-1.57%) |
Aug 03, 2023 | 0.5200 | 0.5399 | 0.5100 | 0.5100 | 30,842 | -0.01(-2.11%) |
Aug 02, 2023 | 0.5190 | 0.5500 | 0.5035 | 0.5210 | 58,800 | -0.01(-2.58%) |
Aug 01, 2023 | 0.5505 | 0.5686 | 0.5005 | 0.5348 | 100,763 | -0.01(-0.96%) |
Jul 31, 2023 | 0.5300 | 0.5779 | 0.5300 | 0.5400 | 92,209 | +0.01(+1.47%) |
Jul 28, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5322 | 86,146 | +0.02(+4.15%) |
Jul 27, 2023 | 0.5500 | 0.6000 | 0.5000 | 0.5110 | 264,306 | -0.05(-9.12%) |
Jul 26, 2023 | 0.5710 | 0.6000 | 0.5600 | 0.5623 | 129,886 | -0.02(-3.05%) |
Jul 25, 2023 | 0.5910 | 0.6160 | 0.5600 | 0.5800 | 79,651 | -0.03(-4.76%) |
Jul 24, 2023 | 0.6000 | 0.6196 | 0.5800 | 0.6090 | 41,157 | +0.01(+1.33%) |
Jul 21, 2023 | 0.6110 | 0.6300 | 0.6000 | 0.6010 | 49,910 | -0.01(-1.48%) |
Jul 20, 2023 | 0.6100 | 0.6394 | 0.6000 | 0.6100 | 52,368 | -0.00(-0.16%) |
Jul 19, 2023 | 0.6352 | 0.6400 | 0.6110 | 0.6110 | 48,412 | -0.01(-2.24%) |
Jul 18, 2023 | 0.6240 | 0.6600 | 0.6000 | 0.6250 | 75,996 | +0.02(+3.68%) |
Jul 17, 2023 | 0.6110 | 0.6599 | 0.6000 | 0.6028 | 224,888 | -0.02(-3.74%) |
Jul 14, 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6262 | 80,655 | -0.04(-5.69%) |
Jul 13, 2023 | 0.6310 | 0.7479 | 0.6001 | 0.6640 | 279,308 | +0.06(+10.67%) |
Jul 12, 2023 | 0.6000 | 0.6400 | 0.5900 | 0.6000 | 72,555 | +0.01(+1.64%) |
Jul 11, 2023 | 0.6000 | 0.6400 | 0.5650 | 0.5903 | 243,192 | +0.02(+3.56%) |
Jul 10, 2023 | 0.5700 | 0.5799 | 0.5350 | 0.5700 | 115,181 | +0.02(+3.64%) |
Jul 07, 2023 | 0.5900 | 0.5900 | 0.5200 | 0.5500 | 120,846 | -0.02(-2.69%) |
Jul 06, 2023 | 0.5800 | 0.5900 | 0.5301 | 0.5652 | 94,559 | -0.01(-2.55%) |
Jul 05, 2023 | 0.6300 | 0.6300 | 0.5612 | 0.5800 | 111,376 | -0.04(-6.47%) |