Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.4500 | 0.4780 | 0.3919 | 0.4127 | 6,886,654 | +0.01(+2.64%) |
Dec 28, 2023 | 0.3200 | 0.4500 | 0.3218 | 0.4021 | 12,512,908 | +0.08(+24.95%) |
Dec 27, 2023 | 0.3156 | 0.3240 | 0.3124 | 0.3218 | 1,774,898 | +0.02(+5.27%) |
Dec 26, 2023 | 0.3100 | 0.3198 | 0.2980 | 0.3057 | 2,295,589 | -0.01(-2.64%) |
Dec 22, 2023 | 0.3100 | 0.3200 | 0.3062 | 0.3140 | 1,313,554 | +0.01(+1.95%) |
Dec 21, 2023 | 0.2984 | 0.3080 | 0.2871 | 0.3080 | 1,346,144 | +0.02(+6.28%) |
Dec 20, 2023 | 0.3025 | 0.3112 | 0.2850 | 0.2898 | 1,355,244 | +0.00(+0.21%) |
Dec 19, 2023 | 0.2941 | 0.3100 | 0.2849 | 0.2892 | 1,842,146 | -0.00(-1.60%) |
Dec 18, 2023 | 0.3155 | 0.3173 | 0.2700 | 0.2939 | 2,863,150 | -0.02(-6.85%) |
Dec 15, 2023 | 0.2933 | 0.3340 | 0.2900 | 0.3155 | 3,481,354 | +0.03(+8.79%) |
Dec 14, 2023 | 0.2900 | 0.2976 | 0.2814 | 0.2900 | 1,843,109 | +0.01(+2.84%) |
Dec 13, 2023 | 0.2900 | 0.2964 | 0.2700 | 0.2820 | 2,187,235 | +0.00(+0.75%) |
Dec 12, 2023 | 0.3213 | 0.3213 | 0.2799 | 0.2799 | 2,500,791 | -0.04(-11.11%) |
Dec 11, 2023 | 0.3227 | 0.3268 | 0.3102 | 0.3149 | 1,379,566 | -0.01(-1.59%) |
Dec 08, 2023 | 0.3300 | 0.3338 | 0.3150 | 0.3200 | 1,342,587 | -0.01(-1.84%) |
Dec 07, 2023 | 0.3128 | 0.3377 | 0.3128 | 0.3260 | 1,660,682 | +0.01(+2.61%) |
Dec 06, 2023 | 0.3288 | 0.3288 | 0.3076 | 0.3177 | 2,076,044 | -0.00(-0.72%) |
Dec 05, 2023 | 0.3300 | 0.3586 | 0.3100 | 0.3200 | 2,895,911 | -0.01(-4.08%) |
Dec 04, 2023 | 0.3248 | 0.3336 | 0.3200 | 0.3336 | 1,365,453 | +0.00(+1.09%) |
Dec 01, 2023 | 0.3079 | 0.3349 | 0.2999 | 0.3300 | 2,199,927 | +0.02(+6.45%) |
Nov 30, 2023 | 0.3100 | 0.3141 | 0.2965 | 0.3100 | 3,911,865 | -0.01(-2.12%) |
Nov 29, 2023 | 0.3360 | 0.3399 | 0.3089 | 0.3167 | 3,105,632 | -0.02(-6.02%) |
Nov 28, 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3370 | 3,068,637 | +0.01(+2.56%) |
Nov 27, 2023 | 0.3400 | 0.3498 | 0.3200 | 0.3286 | 3,233,735 | +0.00(+0.80%) |
Nov 24, 2023 | 0.3048 | 0.3448 | 0.3043 | 0.3260 | 2,823,379 | +0.02(+7.63%) |
Nov 22, 2023 | 0.3100 | 0.3188 | 0.2925 | 0.3029 | 4,167,259 | +0.00(+0.30%) |
Nov 21, 2023 | 0.2500 | 0.3128 | 0.2471 | 0.3020 | 9,384,212 | +0.05(+20.80%) |
Nov 20, 2023 | 0.3210 | 0.3210 | 0.2184 | 0.2500 | 14,283,505 | -0.06(-18.65%) |
Nov 17, 2023 | 0.3200 | 0.3300 | 0.3050 | 0.3073 | 4,115,813 | -0.01(-4.00%) |
Nov 16, 2023 | 0.3655 | 0.3655 | 0.2630 | 0.3201 | 5,382,058 | -0.04(-12.30%) |
Nov 15, 2023 | 0.4000 | 0.4000 | 0.3403 | 0.3650 | 6,335,048 | -0.01(-1.35%) |
Nov 14, 2023 | 0.5600 | 0.5900 | 0.3300 | 0.3700 | 8,745,935 | -0.22(-37.67%) |
Nov 13, 2023 | 0.6200 | 0.6282 | 0.5606 | 0.5936 | 1,795,044 | -0.00(-0.42%) |
Nov 10, 2023 | 0.6400 | 0.6418 | 0.5900 | 0.5961 | 1,559,895 | -0.04(-6.87%) |
Nov 09, 2023 | 0.7210 | 0.7210 | 0.6210 | 0.6401 | 839,831 | -0.05(-7.50%) |
Nov 08, 2023 | 0.7205 | 0.7481 | 0.6822 | 0.6920 | 657,900 | -0.03(-4.42%) |
Nov 07, 2023 | 0.7700 | 0.7799 | 0.7021 | 0.7240 | 634,585 | -0.03(-4.11%) |
Nov 06, 2023 | 0.8510 | 0.8600 | 0.7500 | 0.7550 | 1,145,306 | -0.03(-4.05%) |
Nov 03, 2023 | 0.6900 | 0.7968 | 0.6820 | 0.7869 | 1,317,155 | +0.09(+13.29%) |
Nov 02, 2023 | 0.7100 | 0.7280 | 0.6839 | 0.6946 | 602,917 | -0.02(-3.26%) |
Nov 01, 2023 | 0.7100 | 0.7337 | 0.6950 | 0.7180 | 713,833 | -0.02(-2.33%) |
Oct 31, 2023 | 0.7300 | 0.7400 | 0.6800 | 0.7351 | 993,382 | +0.01(+1.52%) |
Oct 30, 2023 | 0.7858 | 0.7936 | 0.7100 | 0.7241 | 941,620 | -0.04(-4.85%) |
Oct 27, 2023 | 0.7799 | 0.8000 | 0.7568 | 0.7610 | 347,839 | -0.01(-1.17%) |
Oct 26, 2023 | 0.7870 | 0.8000 | 0.7550 | 0.7700 | 280,920 | -0.02(-1.91%) |
Oct 25, 2023 | 0.8300 | 0.8317 | 0.7701 | 0.7850 | 309,660 | -0.03(-4.00%) |
Oct 24, 2023 | 0.7890 | 0.8600 | 0.7810 | 0.8177 | 650,615 | +0.01(+1.20%) |
Oct 23, 2023 | 0.7945 | 0.8204 | 0.7600 | 0.8080 | 625,482 | +0.00(+0.35%) |
Oct 20, 2023 | 0.8167 | 0.8470 | 0.7501 | 0.8052 | 1,101,714 | -0.04(-4.82%) |
Oct 19, 2023 | 0.8600 | 0.8630 | 0.8010 | 0.8460 | 1,228,865 | -0.03(-3.31%) |
Oct 18, 2023 | 0.8427 | 0.8790 | 0.8274 | 0.8750 | 718,437 | -0.01(-1.32%) |
Oct 17, 2023 | 0.9500 | 0.9600 | 0.8604 | 0.8867 | 1,061,831 | -0.00(-0.01%) |
Oct 16, 2023 | 0.8000 | 0.8868 | 0.7710 | 0.8868 | 1,703,791 | +0.08(+9.51%) |
Oct 13, 2023 | 0.8220 | 0.8335 | 0.8056 | 0.8098 | 606,326 | -0.02(-1.96%) |
Oct 12, 2023 | 0.9306 | 0.9306 | 0.8103 | 0.8260 | 1,346,295 | -0.09(-9.43%) |
Oct 11, 2023 | 0.9600 | 0.9798 | 0.9100 | 0.9120 | 402,958 | -0.04(-4.00%) |
Oct 10, 2023 | 0.9740 | 1.030 | 0.9470 | 0.9500 | 583,040 | -0.06(-5.94%) |
Oct 09, 2023 | 0.9200 | 1.010 | 0.9200 | 1.010 | 639,131 | +0.00(+0.00%) |
Oct 06, 2023 | 1.010 | 1.050 | 0.9860 | 1.010 | 287,106 | -0.01(-0.98%) |
Oct 05, 2023 | 0.9601 | 1.030 | 0.9501 | 1.020 | 465,469 | +0.07(+6.81%) |
Oct 04, 2023 | 0.9833 | 0.9833 | 0.9013 | 0.9550 | 566,527 | -0.02(-1.68%) |
Oct 03, 2023 | 1.000 | 1.010 | 0.9378 | 0.9713 | 367,178 | -0.03(-2.87%) |