Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.1357 | 0.1364 | 0.1267 | 0.1290 | 3,765,949 | -0.01(-4.44%) |
Aug 30, 2023 | 0.1205 | 0.1425 | 0.1203 | 0.1350 | 21,726,198 | +0.01(+5.06%) |
Aug 29, 2023 | 0.1228 | 0.1480 | 0.1170 | 0.1285 | 19,128,698 | +0.00(+2.80%) |
Aug 28, 2023 | 0.1227 | 0.1319 | 0.1160 | 0.1250 | 5,763,951 | +0.00(+2.46%) |
Aug 25, 2023 | 0.1209 | 0.1310 | 0.1169 | 0.1220 | 7,372,567 | -0.00(-3.33%) |
Aug 24, 2023 | 0.1714 | 0.1740 | 0.1220 | 0.1262 | 38,215,588 | -0.01(-8.55%) |
Aug 23, 2023 | 0.1300 | 0.1497 | 0.1260 | 0.1380 | 4,990,710 | -0.01(-8.79%) |
Aug 22, 2023 | 0.1939 | 0.2000 | 0.1055 | 0.1513 | 14,500,606 | -0.04(-21.52%) |
Aug 21, 2023 | 0.2000 | 0.2110 | 0.1850 | 0.1928 | 5,315,324 | +0.00(+2.01%) |
Aug 18, 2023 | 0.1951 | 0.2136 | 0.1810 | 0.1890 | 10,528,494 | -0.03(-12.09%) |
Aug 17, 2023 | 0.2530 | 0.3180 | 0.1915 | 0.2150 | 52,497,288 | -0.02(-10.42%) |
Aug 16, 2023 | 0.2200 | 0.3090 | 0.2100 | 0.2400 | 58,504,512 | +0.04(+20.66%) |
Aug 15, 2023 | 0.1890 | 0.2666 | 0.1815 | 0.1989 | 20,519,560 | +0.01(+2.79%) |
Aug 14, 2023 | 0.1808 | 0.1960 | 0.1750 | 0.1935 | 4,014,661 | +0.00(+2.11%) |
Aug 11, 2023 | 0.1999 | 0.1999 | 0.1801 | 0.1895 | 4,569,304 | -0.02(-9.55%) |
Aug 10, 2023 | 0.2133 | 0.2224 | 0.1960 | 0.2095 | 6,027,008 | -0.02(-7.71%) |
Aug 09, 2023 | 0.2663 | 0.2735 | 0.2169 | 0.2270 | 14,499,867 | -0.01(-2.70%) |
Aug 08, 2023 | 0.2198 | 0.2535 | 0.2050 | 0.2333 | 6,789,008 | -0.02(-8.37%) |
Aug 07, 2023 | 0.3600 | 0.3600 | 0.2444 | 0.2546 | 9,376,420 | -0.08(-24.99%) |
Aug 04, 2023 | 0.4149 | 0.4371 | 0.3300 | 0.3394 | 15,942,522 | -0.00(-0.41%) |
Aug 03, 2023 | 0.4100 | 0.4400 | 0.3110 | 0.3408 | 17,861,802 | -0.01(-2.60%) |
Aug 02, 2023 | 0.4300 | 0.4330 | 0.3300 | 0.3499 | 6,025,381 | -0.07(-16.29%) |
Aug 01, 2023 | 0.5000 | 0.5039 | 0.4050 | 0.4180 | 7,549,608 | -0.00(-0.95%) |
Jul 31, 2023 | 0.4700 | 0.4690 | 0.4006 | 0.4220 | 2,736,503 | -0.03(-5.59%) |
Jul 28, 2023 | 0.4300 | 0.4881 | 0.4100 | 0.4470 | 818,504 | +0.02(+3.47%) |
Jul 27, 2023 | 0.4617 | 0.4617 | 0.4190 | 0.4320 | 646,899 | -0.04(-9.24%) |
Jul 26, 2023 | 0.5010 | 0.5280 | 0.4550 | 0.4760 | 972,062 | -0.05(-9.85%) |
Jul 25, 2023 | 0.5683 | 0.5683 | 0.5115 | 0.5280 | 177,691 | -0.01(-2.57%) |
Jul 24, 2023 | 0.6190 | 0.6200 | 0.5402 | 0.5419 | 256,614 | -0.05(-8.62%) |
Jul 21, 2023 | 0.6270 | 0.6270 | 0.5700 | 0.5930 | 238,286 | +0.01(+2.21%) |
Jul 20, 2023 | 0.6600 | 0.6590 | 0.5680 | 0.5802 | 273,237 | -0.06(-9.34%) |
Jul 19, 2023 | 0.7000 | 0.7150 | 0.6400 | 0.6400 | 327,792 | -0.06(-8.57%) |
Jul 18, 2023 | 0.8130 | 0.8130 | 0.7000 | 0.7000 | 331,000 | -0.05(-6.68%) |
Jul 17, 2023 | 0.9400 | 0.9400 | 0.7500 | 0.7501 | 393,941 | -0.19(-20.17%) |
Jul 14, 2023 | 1.090 | 1.090 | 0.9100 | 0.9396 | 320,494 | -0.11(-10.51%) |
Jul 13, 2023 | 1.090 | 1.099 | 1.050 | 1.050 | 110,348 | -0.02(-1.87%) |
Jul 12, 2023 | 1.150 | 1.150 | 1.060 | 1.070 | 91,226 | -0.06(-5.31%) |
Jul 11, 2023 | 1.100 | 1.170 | 1.100 | 1.130 | 98,873 | +0.03(+2.73%) |
Jul 10, 2023 | 1.110 | 1.140 | 1.060 | 1.100 | 93,810 | +0.02(+1.61%) |
Jul 07, 2023 | 1.050 | 1.150 | 1.040 | 1.083 | 102,386 | +0.04(+4.10%) |
Jul 06, 2023 | 1.150 | 1.150 | 1.030 | 1.040 | 159,934 | -0.08(-7.14%) |
Jul 05, 2023 | 1.200 | 1.224 | 1.120 | 1.120 | 118,747 | -0.07(-5.88%) |
Jul 03, 2023 | 1.200 | 1.240 | 1.170 | 1.190 | 43,709 | +0.01(+0.85%) |
Jun 30, 2023 | 1.230 | 1.242 | 1.180 | 1.180 | 51,059 | -0.03(-2.48%) |
Jun 29, 2023 | 1.250 | 1.250 | 1.190 | 1.210 | 45,327 | +0.03(+2.54%) |
Jun 28, 2023 | 1.220 | 1.235 | 1.160 | 1.180 | 100,691 | -0.03(-2.48%) |
Jun 27, 2023 | 1.290 | 1.300 | 1.210 | 1.210 | 124,361 | -0.10(-7.63%) |
Jun 26, 2023 | 1.320 | 1.400 | 1.300 | 1.310 | 64,792 | +0.01(+0.77%) |
Jun 23, 2023 | 1.380 | 1.390 | 1.300 | 1.300 | 69,843 | -0.11(-7.80%) |
Jun 22, 2023 | 1.470 | 1.510 | 1.260 | 1.410 | 214,753 | -0.10(-6.62%) |
Jun 21, 2023 | 1.680 | 1.680 | 1.480 | 1.510 | 177,064 | -0.11(-7.08%) |
Jun 20, 2023 | 1.690 | 1.710 | 1.600 | 1.625 | 145,790 | -0.04(-2.69%) |
Jun 16, 2023 | 1.800 | 1.834 | 1.670 | 1.670 | 105,668 | -0.13(-7.22%) |