Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.5300 | 0.5594 | 0.5105 | 0.5301 | 79,029 | -0.01(-1.08%) |
Oct 30, 2023 | 0.5450 | 0.5622 | 0.5102 | 0.5359 | 227,161 | +0.00(+0.37%) |
Oct 27, 2023 | 0.5500 | 0.5742 | 0.5205 | 0.5339 | 178,462 | -0.02(-2.94%) |
Oct 26, 2023 | 0.5654 | 0.5740 | 0.5300 | 0.5501 | 381,442 | -0.02(-3.53%) |
Oct 25, 2023 | 0.5791 | 0.5798 | 0.5100 | 0.5702 | 333,128 | +0.00(+0.72%) |
Oct 24, 2023 | 0.5700 | 0.5757 | 0.5518 | 0.5661 | 374,777 | -0.00(-0.68%) |
Oct 23, 2023 | 0.5800 | 0.6049 | 0.5500 | 0.5700 | 443,132 | +0.00(+0.49%) |
Oct 20, 2023 | 0.5993 | 0.6220 | 0.5540 | 0.5672 | 489,174 | -0.03(-5.17%) |
Oct 19, 2023 | 0.6100 | 0.6324 | 0.5958 | 0.5981 | 243,902 | -0.01(-1.14%) |
Oct 18, 2023 | 0.6250 | 0.6466 | 0.6050 | 0.6050 | 305,280 | -0.02(-3.65%) |
Oct 17, 2023 | 0.6700 | 0.6700 | 0.6279 | 0.6279 | 381,717 | -0.05(-7.10%) |
Oct 16, 2023 | 0.6300 | 0.7050 | 0.6033 | 0.6759 | 1,091,478 | +0.06(+9.46%) |
Oct 13, 2023 | 0.6450 | 0.6466 | 0.6098 | 0.6175 | 198,991 | -0.01(-1.98%) |
Oct 12, 2023 | 0.6934 | 0.6934 | 0.6215 | 0.6300 | 374,975 | -0.04(-6.39%) |
Oct 11, 2023 | 0.6440 | 0.6900 | 0.6401 | 0.6730 | 554,995 | +0.03(+3.86%) |
Oct 10, 2023 | 0.6218 | 0.6660 | 0.6218 | 0.6480 | 64,975 | +0.01(+2.05%) |
Oct 09, 2023 | 0.6600 | 0.6613 | 0.6250 | 0.6350 | 356,048 | -0.03(-4.81%) |
Oct 06, 2023 | 0.6411 | 0.6884 | 0.6289 | 0.6671 | 291,522 | +0.03(+4.06%) |
Oct 05, 2023 | 0.6312 | 0.6845 | 0.6100 | 0.6411 | 313,580 | +0.01(+1.76%) |
Oct 04, 2023 | 0.6500 | 0.6500 | 0.6101 | 0.6300 | 180,909 | +0.00(+0.08%) |
Oct 03, 2023 | 0.6200 | 0.6719 | 0.6018 | 0.6295 | 584,276 | -0.04(-6.04%) |
Oct 02, 2023 | 0.6979 | 0.6979 | 0.6500 | 0.6700 | 358,736 | -0.05(-6.88%) |
Sep 29, 2023 | 0.7000 | 0.7450 | 0.6945 | 0.7195 | 537,249 | -0.01(-0.76%) |
Sep 28, 2023 | 0.6357 | 0.7300 | 0.6349 | 0.7250 | 1,049,257 | +0.03(+3.87%) |
Sep 27, 2023 | 0.7280 | 0.7500 | 0.6350 | 0.6980 | 10,789,043 | +0.13(+22.24%) |
Sep 26, 2023 | 0.5882 | 0.6000 | 0.5700 | 0.5710 | 3,981,733 | +0.00(+0.00%) |
Sep 25, 2023 | 0.5800 | 0.5800 | 0.5710 | 0.5710 | 142,098 | -0.00(-0.70%) |
Sep 22, 2023 | 0.5844 | 0.6000 | 0.5750 | 0.5750 | 136,205 | -0.01(-1.63%) |
Sep 21, 2023 | 0.5700 | 0.6057 | 0.5700 | 0.5845 | 98,967 | +0.01(+0.98%) |
Sep 20, 2023 | 0.5876 | 0.6000 | 0.5788 | 0.5788 | 139,546 | -0.02(-2.76%) |
Sep 19, 2023 | 0.5760 | 0.6000 | 0.5760 | 0.5952 | 76,645 | +0.01(+0.92%) |
Sep 18, 2023 | 0.5900 | 0.5920 | 0.5818 | 0.5898 | 125,738 | -0.00(-0.49%) |
Sep 15, 2023 | 0.6180 | 0.6283 | 0.5910 | 0.5927 | 312,340 | -0.02(-2.71%) |
Sep 14, 2023 | 0.6400 | 0.6499 | 0.6006 | 0.6092 | 209,723 | -0.01(-0.98%) |
Sep 13, 2023 | 0.6208 | 0.6557 | 0.6022 | 0.6152 | 301,563 | -0.02(-3.88%) |
Sep 12, 2023 | 0.5600 | 0.6690 | 0.5632 | 0.6400 | 1,147,322 | +0.07(+12.28%) |
Sep 11, 2023 | 0.5600 | 0.5800 | 0.5550 | 0.5700 | 323,969 | +0.01(+1.42%) |
Sep 08, 2023 | 0.5800 | 0.5900 | 0.5550 | 0.5620 | 265,291 | -0.01(-1.06%) |
Sep 07, 2023 | 0.5620 | 0.5910 | 0.5600 | 0.5680 | 156,043 | -0.00(-0.86%) |
Sep 06, 2023 | 0.5800 | 0.5889 | 0.5450 | 0.5729 | 471,067 | -0.00(-0.85%) |
Sep 05, 2023 | 0.5930 | 0.6179 | 0.5778 | 0.5778 | 251,794 | -0.01(-2.07%) |
Sep 01, 2023 | 0.6200 | 0.6296 | 0.5861 | 0.5900 | 476,614 | -0.02(-2.48%) |
Aug 31, 2023 | 0.5900 | 0.6490 | 0.5832 | 0.6050 | 294,952 | +0.02(+3.95%) |
Aug 30, 2023 | 0.5888 | 0.6040 | 0.5580 | 0.5820 | 172,297 | +0.00(+0.34%) |
Aug 29, 2023 | 0.5700 | 0.6000 | 0.5600 | 0.5800 | 214,892 | +0.02(+3.57%) |
Aug 28, 2023 | 0.5948 | 0.5948 | 0.5496 | 0.5600 | 255,540 | -0.03(-4.29%) |
Aug 25, 2023 | 0.6194 | 0.6298 | 0.5446 | 0.5851 | 455,384 | -0.03(-4.30%) |
Aug 24, 2023 | 0.6298 | 0.6500 | 0.6098 | 0.6114 | 318,430 | -0.04(-6.14%) |
Aug 23, 2023 | 0.6440 | 0.6640 | 0.6200 | 0.6514 | 300,817 | +0.03(+4.24%) |
Aug 22, 2023 | 0.6440 | 0.6440 | 0.6135 | 0.6249 | 285,238 | -0.01(-0.83%) |
Aug 21, 2023 | 0.6038 | 0.6472 | 0.6038 | 0.6301 | 342,555 | +0.01(+2.07%) |
Aug 18, 2023 | 0.6600 | 0.6600 | 0.5800 | 0.6173 | 944,574 | -0.05(-7.34%) |
Aug 17, 2023 | 0.6900 | 0.7000 | 0.6600 | 0.6662 | 612,801 | -0.03(-4.16%) |
Aug 16, 2023 | 0.6700 | 0.7280 | 0.6699 | 0.6951 | 1,291,439 | +0.02(+3.21%) |
Aug 15, 2023 | 0.7500 | 1.080 | 0.6447 | 0.6735 | 8,708,875 | -1.67(-71.22%) |
Aug 14, 2023 | 2.430 | 2.445 | 2.210 | 2.340 | 181,560 | -0.16(-6.40%) |
Aug 11, 2023 | 2.730 | 2.860 | 2.430 | 2.500 | 755,274 | -0.20(-7.41%) |
Aug 10, 2023 | 2.520 | 2.930 | 2.520 | 2.700 | 282,273 | +0.18(+7.14%) |
Aug 09, 2023 | 2.570 | 2.680 | 2.500 | 2.520 | 169,456 | -0.07(-2.70%) |
Aug 08, 2023 | 2.850 | 3.090 | 2.560 | 2.590 | 214,461 | -0.23(-8.16%) |
Aug 07, 2023 | 2.670 | 3.160 | 2.670 | 2.820 | 387,140 | +0.13(+4.83%) |
Aug 04, 2023 | 2.790 | 2.855 | 2.690 | 2.690 | 57,358 | -0.06(-2.18%) |
Aug 03, 2023 | 2.700 | 2.870 | 2.650 | 2.750 | 108,864 | +0.10(+3.58%) |
Aug 02, 2023 | 2.790 | 2.928 | 2.500 | 2.655 | 191,567 | -0.15(-5.18%) |