Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.040 | 1.060 | 0.9550 | 1.010 | 214,766 | -0.04(-3.81%) |
Nov 29, 2023 | 1.120 | 1.170 | 1.030 | 1.050 | 375,943 | -0.07(-6.25%) |
Nov 28, 2023 | 1.050 | 1.120 | 1.030 | 1.120 | 305,448 | +0.09(+8.74%) |
Nov 27, 2023 | 0.9200 | 1.070 | 0.8740 | 1.030 | 321,960 | +0.12(+13.19%) |
Nov 24, 2023 | 0.9334 | 0.9693 | 0.8953 | 0.9100 | 75,691 | -0.04(-4.50%) |
Nov 22, 2023 | 0.9100 | 0.9900 | 0.8990 | 0.9529 | 224,199 | +0.04(+4.73%) |
Nov 21, 2023 | 1.170 | 1.170 | 0.8520 | 0.9099 | 1,334,154 | -0.24(-20.88%) |
Nov 20, 2023 | 1.030 | 1.390 | 1.010 | 1.150 | 2,142,011 | +0.18(+18.56%) |
Nov 17, 2023 | 0.9250 | 1.000 | 0.9150 | 0.9700 | 853,349 | +0.05(+6.01%) |
Nov 16, 2023 | 0.9100 | 0.9355 | 0.8710 | 0.9150 | 355,148 | +0.01(+0.55%) |
Nov 15, 2023 | 0.9300 | 0.9545 | 0.8850 | 0.9100 | 722,421 | +0.03(+2.82%) |
Nov 14, 2023 | 0.8510 | 0.9000 | 0.7601 | 0.8850 | 665,060 | +0.03(+2.91%) |
Nov 13, 2023 | 0.8400 | 0.9600 | 0.7949 | 0.8600 | 2,655,800 | +0.13(+17.33%) |
Nov 10, 2023 | 0.5000 | 0.7349 | 0.5000 | 0.7330 | 2,774,576 | +0.24(+48.08%) |
Nov 09, 2023 | 0.5500 | 0.5500 | 0.4950 | 0.4950 | 167,951 | -0.05(-9.26%) |
Nov 08, 2023 | 0.5494 | 0.5499 | 0.5130 | 0.5455 | 57,019 | -0.00(-0.46%) |
Nov 07, 2023 | 0.5200 | 0.5500 | 0.5150 | 0.5480 | 236,417 | +0.05(+9.60%) |
Nov 06, 2023 | 0.4288 | 0.5000 | 0.4288 | 0.5000 | 531,616 | +0.08(+19.05%) |
Nov 03, 2023 | 0.4350 | 0.4350 | 0.4091 | 0.4200 | 225,241 | -0.01(-2.33%) |
Nov 02, 2023 | 0.3950 | 0.4300 | 0.3950 | 0.4300 | 112,490 | +0.03(+8.86%) |
Nov 01, 2023 | 0.4285 | 0.4285 | 0.3950 | 0.3950 | 56,585 | -0.02(-4.13%) |
Oct 31, 2023 | 0.4311 | 0.4311 | 0.3950 | 0.4120 | 14,252 | +0.02(+5.64%) |
Oct 30, 2023 | 0.4300 | 0.4450 | 0.3900 | 0.3900 | 76,100 | -0.03(-7.10%) |
Oct 27, 2023 | 0.4297 | 0.4400 | 0.3900 | 0.4198 | 68,884 | +0.00(+0.55%) |
Oct 26, 2023 | 0.4000 | 0.4175 | 0.4000 | 0.4175 | 21,100 | +0.01(+3.73%) |
Oct 25, 2023 | 0.3790 | 0.4400 | 0.3790 | 0.4025 | 251,024 | +0.03(+6.62%) |
Oct 24, 2023 | 0.3903 | 0.3903 | 0.3775 | 0.3775 | 15,623 | -0.01(-3.28%) |
Oct 23, 2023 | 0.3490 | 0.3936 | 0.3480 | 0.3903 | 246,845 | +0.04(+11.51%) |
Oct 20, 2023 | 0.3462 | 0.3513 | 0.3450 | 0.3500 | 654,713 | +0.00(+0.00%) |
Oct 19, 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 491,616 | -0.00(-0.14%) |
Oct 18, 2023 | 0.3650 | 0.3650 | 0.3500 | 0.3505 | 39,705 | -0.02(-5.27%) |
Oct 17, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 132,300 | +0.01(+2.78%) |
Oct 16, 2023 | 0.3840 | 0.3840 | 0.3600 | 0.3600 | 1,835 | -0.01(-2.70%) |
Oct 13, 2023 | 0.3797 | 0.3800 | 0.3700 | 0.3700 | 86,140 | -0.01(-2.55%) |
Oct 12, 2023 | 0.3797 | 0.3797 | 0.3797 | 0.3797 | 4,008 | +0.00(+1.25%) |
Oct 11, 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 20,777 | -0.02(-3.85%) |
Oct 10, 2023 | 0.3900 | 0.3900 | 0.3820 | 0.3900 | 8,788 | +0.01(+1.30%) |
Oct 09, 2023 | 0.3650 | 0.3850 | 0.3600 | 0.3850 | 69,000 | +0.01(+1.32%) |
Oct 06, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 25,029 | +0.01(+1.33%) |
Oct 05, 2023 | 0.3670 | 0.3800 | 0.3660 | 0.3750 | 73,101 | -0.00(-0.53%) |
Oct 04, 2023 | 0.3728 | 0.3800 | 0.3600 | 0.3770 | 183,615 | -0.00(-0.79%) |
Oct 03, 2023 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 29,300 | +0.00(+0.00%) |
Oct 02, 2023 | 0.3960 | 0.3960 | 0.3800 | 0.3800 | 94,310 | -0.01(-1.30%) |
Sep 29, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 93,545 | -0.02(-3.75%) |
Sep 28, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 18,200 | +0.00(+0.00%) |
Sep 27, 2023 | 0.4400 | 0.4500 | 0.3800 | 0.4000 | 193,776 | -0.03(-6.98%) |
Sep 26, 2023 | 0.3600 | 0.4350 | 0.3600 | 0.4300 | 214,810 | +0.07(+19.44%) |
Sep 25, 2023 | 0.3102 | 0.3600 | 0.3580 | 0.3600 | 73,350 | +0.02(+4.65%) |
Sep 22, 2023 | 0.3100 | 0.3440 | 0.3065 | 0.3440 | 59,854 | +0.04(+11.91%) |
Sep 21, 2023 | 0.3049 | 0.3097 | 0.3000 | 0.3074 | 19,901 | +0.00(+0.79%) |
Sep 19, 2023 | 0.3050 | 0 | +0.01(+1.67%) | |||
Sep 18, 2023 | 0.2894 | 0.3000 | 0.2851 | 0.3000 | 48,446 | +0.01(+3.66%) |
Sep 15, 2023 | 0.2750 | 0.2894 | 0.2680 | 0.2894 | 139,300 | +0.01(+5.24%) |
Sep 14, 2023 | 0.2750 | 0.2820 | 0.2580 | 0.2750 | 89,541 | +0.02(+5.77%) |
Sep 13, 2023 | 0.2641 | 0.2720 | 0.2502 | 0.2600 | 14,916 | -0.00(-1.52%) |
Sep 12, 2023 | 0.2400 | 0.2750 | 0.2300 | 0.2640 | 172,728 | +0.03(+14.78%) |
Sep 11, 2023 | 0.2339 | 0.2400 | 0.2300 | 0.2300 | 81,769 | +0.01(+3.74%) |
Sep 08, 2023 | 0.2300 | 0.2300 | 0.2202 | 0.2217 | 60,113 | +0.00(+0.77%) |
Sep 07, 2023 | 0.2250 | 0.2306 | 0.2200 | 0.2200 | 165,517 | -0.01(-6.38%) |
Sep 06, 2023 | 0.2200 | 0.2350 | 0.2151 | 0.2350 | 75,554 | +0.01(+6.82%) |
Sep 05, 2023 | 0.2450 | 0.2450 | 0.2100 | 0.2200 | 94,874 | -0.02(-10.20%) |