Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 27, 2023 | 0.2500 | 0 | -0.03(-11.97%) | |||
Oct 26, 2023 | 0.2610 | 0.2900 | 0.2610 | 0.2840 | 265,726 | +0.00(+0.00%) |
Oct 25, 2023 | 0.2560 | 0.2850 | 0.2300 | 0.2840 | 275,878 | +0.02(+7.13%) |
Oct 24, 2023 | 0.2350 | 0.2750 | 0.2350 | 0.2651 | 337,409 | +0.02(+9.82%) |
Oct 23, 2023 | 0.2700 | 0.2950 | 0.2300 | 0.2414 | 1,642,314 | -0.06(-21.11%) |
Oct 20, 2023 | 0.3180 | 0.3400 | 0.3050 | 0.3060 | 139,258 | -0.03(-8.66%) |
Oct 19, 2023 | 0.3300 | 0.3350 | 0.3100 | 0.3350 | 67,494 | +0.02(+6.69%) |
Oct 18, 2023 | 0.3400 | 0.3411 | 0.3140 | 0.3140 | 183,183 | -0.03(-7.65%) |
Oct 17, 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | 265,242 | +0.02(+5.82%) |
Oct 16, 2023 | 0.3150 | 0.3500 | 0.2940 | 0.3213 | 371,456 | +0.00(+1.04%) |
Oct 13, 2023 | 0.3500 | 0.3500 | 0.2999 | 0.3180 | 150,835 | -0.03(-9.14%) |
Oct 12, 2023 | 0.3560 | 0.3649 | 0.3303 | 0.3500 | 181,292 | -0.01(-2.78%) |
Oct 11, 2023 | 0.3614 | 0.3614 | 0.3300 | 0.3600 | 33,592 | +0.00(+0.00%) |
Oct 10, 2023 | 0.3349 | 0.3600 | 0.3341 | 0.3600 | 131,164 | +0.03(+7.78%) |
Oct 09, 2023 | 0.3316 | 0.3550 | 0.3316 | 0.3340 | 29,003 | -0.02(-4.84%) |
Oct 06, 2023 | 0.3150 | 0.3540 | 0.3150 | 0.3510 | 280,580 | +0.03(+9.69%) |
Oct 05, 2023 | 0.3409 | 0.3450 | 0.3100 | 0.3200 | 266,631 | -0.00(-1.45%) |
Oct 04, 2023 | 0.3200 | 0.3300 | 0.2975 | 0.3247 | 127,623 | +0.00(+1.47%) |
Oct 03, 2023 | 0.3100 | 0.3350 | 0.2870 | 0.3200 | 355,816 | +0.02(+5.96%) |
Oct 02, 2023 | 0.3400 | 0.3448 | 0.3000 | 0.3020 | 140,069 | -0.03(-9.31%) |
Sep 29, 2023 | 0.3700 | 0.3700 | 0.3120 | 0.3330 | 356,760 | -0.02(-4.86%) |
Sep 28, 2023 | 0.3559 | 0.3800 | 0.3356 | 0.3500 | 235,149 | +0.01(+1.74%) |
Sep 27, 2023 | 0.3692 | 0.3950 | 0.3400 | 0.3440 | 178,497 | -0.01(-1.71%) |
Sep 26, 2023 | 0.3673 | 0.3700 | 0.3353 | 0.3500 | 187,770 | -0.03(-7.58%) |
Sep 25, 2023 | 0.3080 | 0.3900 | 0.3600 | 0.3787 | 688,656 | +0.09(+30.59%) |
Sep 22, 2023 | 0.3410 | 0.3410 | 0.2900 | 0.2900 | 418,311 | -0.03(-9.66%) |
Sep 21, 2023 | 0.3327 | 0.3399 | 0.3200 | 0.3210 | 407,108 | -0.02(-6.41%) |
Sep 20, 2023 | 0.3600 | 0.3600 | 0.3100 | 0.3430 | 811,392 | +0.01(+2.36%) |
Sep 19, 2023 | 0.3600 | 0.3700 | 0.3302 | 0.3351 | 207,580 | -0.01(-4.26%) |
Sep 18, 2023 | 0.3900 | 0.4000 | 0.3500 | 0.3500 | 250,625 | -0.04(-9.68%) |
Sep 15, 2023 | 0.3801 | 0.3962 | 0.3700 | 0.3875 | 74,724 | -0.00(-0.33%) |
Sep 14, 2023 | 0.3874 | 0.3930 | 0.3801 | 0.3888 | 31,116 | -0.01(-2.16%) |
Sep 13, 2023 | 0.4002 | 0.4199 | 0.3863 | 0.3974 | 77,470 | -0.01(-2.33%) |
Sep 12, 2023 | 0.4140 | 0.4140 | 0.4000 | 0.4069 | 40,104 | -0.01(-2.26%) |
Sep 11, 2023 | 0.3937 | 0.4200 | 0.3812 | 0.4163 | 142,595 | +0.01(+2.79%) |
Sep 08, 2023 | 0.3920 | 0.4051 | 0.3920 | 0.4050 | 41,177 | +0.01(+1.25%) |
Sep 07, 2023 | 0.3900 | 0.4045 | 0.3700 | 0.4000 | 543,900 | +0.01(+3.28%) |
Sep 06, 2023 | 0.3818 | 0.4054 | 0.3700 | 0.3873 | 430,950 | +0.01(+1.92%) |
Sep 05, 2023 | 0.4200 | 0.4283 | 0.3800 | 0.3800 | 93,529 | -0.03(-6.70%) |
Sep 01, 2023 | 0.4100 | 0.4153 | 0.3950 | 0.4073 | 100,392 | -0.00(-0.66%) |
Aug 31, 2023 | 0.4051 | 0.4100 | 0.3905 | 0.4100 | 191,397 | +0.01(+3.72%) |
Aug 30, 2023 | 0.3890 | 0.4100 | 0.3850 | 0.3953 | 186,317 | +0.01(+1.36%) |
Aug 29, 2023 | 0.4458 | 0.4458 | 0.3800 | 0.3900 | 963,031 | -0.07(-15.14%) |
Aug 28, 2023 | 0.4300 | 0.4600 | 0.3700 | 0.4596 | 775,709 | +0.04(+9.43%) |
Aug 25, 2023 | 0.4413 | 0.4730 | 0.4200 | 0.4200 | 125,098 | -0.03(-7.67%) |
Aug 24, 2023 | 0.4814 | 0.4814 | 0.4300 | 0.4549 | 181,340 | -0.02(-3.38%) |
Aug 23, 2023 | 0.4900 | 0.4900 | 0.4707 | 0.4708 | 41,490 | -0.00(-0.28%) |
Aug 22, 2023 | 0.5000 | 0.5001 | 0.4600 | 0.4721 | 118,467 | -0.02(-5.01%) |
Aug 21, 2023 | 0.5346 | 0.5346 | 0.4712 | 0.4970 | 182,215 | -0.05(-9.82%) |
Aug 18, 2023 | 0.5300 | 0.5511 | 0.5070 | 0.5511 | 95,512 | +0.03(+5.66%) |
Aug 17, 2023 | 0.5800 | 0.5900 | 0.5201 | 0.5216 | 158,628 | -0.06(-9.82%) |
Aug 16, 2023 | 0.5300 | 0.5799 | 0.5201 | 0.5784 | 337,427 | +0.06(+11.34%) |
Aug 15, 2023 | 0.5000 | 0.5400 | 0.4730 | 0.5195 | 297,087 | +0.01(+2.85%) |
Aug 14, 2023 | 0.5190 | 0.5350 | 0.4913 | 0.5051 | 140,415 | -0.03(-6.46%) |
Aug 11, 2023 | 0.5160 | 0.5400 | 0.4906 | 0.5400 | 178,166 | +0.02(+3.19%) |
Aug 10, 2023 | 0.5380 | 0.5532 | 0.5130 | 0.5233 | 222,737 | -0.02(-3.00%) |
Aug 09, 2023 | 0.5190 | 0.5399 | 0.5001 | 0.5395 | 222,670 | +0.02(+4.19%) |
Aug 08, 2023 | 0.5290 | 0.5297 | 0.4900 | 0.5178 | 69,948 | -0.01(-2.30%) |
Aug 07, 2023 | 0.5300 | 0.5310 | 0.4850 | 0.5300 | 143,371 | +0.00(+0.13%) |
Aug 04, 2023 | 0.5730 | 0.5730 | 0.5100 | 0.5293 | 126,801 | -0.05(-8.74%) |
Aug 03, 2023 | 0.5700 | 0.5800 | 0.5202 | 0.5800 | 152,528 | +0.00(+0.28%) |
Aug 02, 2023 | 0.6000 | 0.6000 | 0.5436 | 0.5784 | 349,076 | -0.03(-5.54%) |
Aug 01, 2023 | 0.5900 | 0.6200 | 0.5801 | 0.6123 | 125,323 | +0.00(+0.51%) |
Jul 31, 2023 | 0.6099 | 0.6219 | 0.5875 | 0.6092 | 93,191 | -0.00(-0.11%) |
Jul 28, 2023 | 0.5800 | 0.6099 | 0.5629 | 0.6099 | 88,708 | +0.02(+3.58%) |
Jul 27, 2023 | 0.6190 | 0.6190 | 0.5627 | 0.5888 | 285,210 | -0.01(-1.87%) |
Jul 26, 2023 | 0.6000 | 0.6099 | 0.5900 | 0.6000 | 78,805 | +0.00(+0.77%) |
Jul 25, 2023 | 0.6121 | 0.6173 | 0.5954 | 0.5954 | 73,198 | -0.02(-2.66%) |
Jul 24, 2023 | 0.6190 | 0.6300 | 0.5700 | 0.6117 | 149,471 | +0.00(+0.66%) |
Jul 21, 2023 | 0.6011 | 0.6200 | 0.5715 | 0.6077 | 203,020 | +0.00(+0.61%) |
Jul 20, 2023 | 0.6360 | 0.6360 | 0.5700 | 0.6040 | 194,404 | -0.03(-4.13%) |
Jul 19, 2023 | 0.5850 | 0.6300 | 0.5810 | 0.6300 | 584,644 | +0.05(+8.98%) |
Jul 18, 2023 | 0.5200 | 0.5800 | 0.5200 | 0.5781 | 106,231 | +0.05(+10.11%) |
Jul 17, 2023 | 0.5800 | 0.5800 | 0.5250 | 0.5250 | 104,413 | -0.05(-9.47%) |
Jul 14, 2023 | 0.5900 | 0.5900 | 0.5551 | 0.5799 | 121,165 | -0.01(-1.54%) |
Jul 13, 2023 | 0.6019 | 0.6049 | 0.5540 | 0.5890 | 48,556 | -0.00(-0.32%) |
Jul 12, 2023 | 0.5986 | 0.5986 | 0.5220 | 0.5909 | 548,095 | +0.01(+2.16%) |
Jul 11, 2023 | 0.5200 | 0.6100 | 0.4868 | 0.5784 | 560,120 | +0.07(+13.43%) |
Jul 10, 2023 | 0.5000 | 0.5099 | 0.4514 | 0.5099 | 298,491 | +0.03(+6.23%) |
Jul 07, 2023 | 0.4508 | 0.4990 | 0.4508 | 0.4800 | 45,987 | +0.02(+3.47%) |
Jul 06, 2023 | 0.4912 | 0.5000 | 0.4600 | 0.4639 | 103,910 | -0.03(-6.49%) |
Jul 05, 2023 | 0.5100 | 0.5200 | 0.4745 | 0.4961 | 263,038 | -0.02(-4.56%) |
Jul 03, 2023 | 0.5200 | 0.5300 | 0.5099 | 0.5198 | 90,061 | +0.01(+1.92%) |
Jun 30, 2023 | 0.4400 | 0.5100 | 0.4347 | 0.5100 | 730,179 | +0.07(+15.91%) |
Jun 29, 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 250,820 | +0.00(+0.16%) |
Jun 28, 2023 | 0.4350 | 0.4399 | 0.4300 | 0.4393 | 81,615 | +0.00(+0.16%) |
Jun 27, 2023 | 0.4600 | 0.4600 | 0.4301 | 0.4386 | 71,969 | -0.01(-2.68%) |
Jun 26, 2023 | 0.4600 | 0.4600 | 0.4303 | 0.4507 | 56,253 | -0.00(-0.95%) |
Jun 23, 2023 | 0.4405 | 0.4550 | 0.4207 | 0.4550 | 57,493 | -0.01(-3.19%) |
Jun 22, 2023 | 0.4500 | 0.4800 | 0.4287 | 0.4700 | 118,787 | +0.02(+4.44%) |
Jun 21, 2023 | 0.4600 | 0.4600 | 0.4372 | 0.4500 | 94,731 | -0.01(-2.17%) |
Jun 20, 2023 | 0.4400 | 0.4650 | 0.4220 | 0.4600 | 167,296 | +0.02(+4.55%) |
Jun 16, 2023 | 0.4200 | 0.4400 | 0.4075 | 0.4400 | 377,680 | +0.03(+7.32%) |
Jun 15, 2023 | 0.4296 | 0.4400 | 0.4100 | 0.4100 | 161,960 | -0.02(-4.65%) |
Jun 14, 2023 | 0.4200 | 0.4300 | 0.4064 | 0.4300 | 143,415 | +0.02(+5.65%) |
Jun 13, 2023 | 0.4300 | 0.4300 | 0.4070 | 0.4070 | 134,496 | -0.01(-1.86%) |
Jun 12, 2023 | 0.4122 | 0.4300 | 0.4080 | 0.4147 | 74,813 | +0.00(+0.61%) |
Jun 09, 2023 | 0.4269 | 0.4298 | 0.4033 | 0.4122 | 73,224 | -0.01(-3.44%) |
Jun 08, 2023 | 0.4500 | 0.4500 | 0.4175 | 0.4269 | 51,879 | +0.00(+0.45%) |
Jun 07, 2023 | 0.4362 | 0.4450 | 0.4240 | 0.4250 | 65,288 | -0.02(-3.45%) |
Jun 06, 2023 | 0.4500 | 0.4600 | 0.4300 | 0.4402 | 83,050 | -0.01(-2.18%) |
Jun 05, 2023 | 0.4198 | 0.4500 | 0.4153 | 0.4500 | 88,735 | +0.04(+9.62%) |
Jun 02, 2023 | 0.4500 | 0.4500 | 0.4000 | 0.4105 | 188,341 | -0.02(-5.46%) |
Jun 01, 2023 | 0.4000 | 0.4500 | 0.4049 | 0.4342 | 90,774 | +0.03(+7.69%) |
May 31, 2023 | 0.4600 | 0.4600 | 0.4029 | 0.4032 | 224,571 | -0.05(-11.60%) |
May 30, 2023 | 0.4400 | 0.4654 | 0.4320 | 0.4561 | 117,211 | +0.00(+0.73%) |
May 26, 2023 | 0.4563 | 0.4699 | 0.4496 | 0.4528 | 67,544 | -0.01(-1.54%) |
May 25, 2023 | 0.4700 | 0.4851 | 0.4531 | 0.4599 | 59,352 | -0.00(-0.45%) |
May 24, 2023 | 0.4575 | 0.4999 | 0.4575 | 0.4620 | 202,513 | -0.01(-2.72%) |
May 23, 2023 | 0.4700 | 0.4998 | 0.4700 | 0.4749 | 105,967 | -0.01(-1.27%) |
May 22, 2023 | 0.4900 | 0.5159 | 0.4531 | 0.4810 | 47,758 | -0.02(-3.04%) |
May 19, 2023 | 0.5000 | 0.5100 | 0.4811 | 0.4961 | 45,015 | -0.00(-0.38%) |
May 18, 2023 | 0.5000 | 0.5258 | 0.4627 | 0.4980 | 291,743 | -0.01(-2.33%) |
May 17, 2023 | 0.5200 | 0.5314 | 0.4900 | 0.5099 | 305,623 | +0.00(+0.97%) |
May 16, 2023 | 0.5600 | 0.5618 | 0.4984 | 0.5050 | 216,824 | -0.04(-6.55%) |
May 15, 2023 | 0.5000 | 0.5590 | 0.5000 | 0.5404 | 451,543 | +0.03(+6.76%) |
May 12, 2023 | 0.5143 | 0.5283 | 0.5000 | 0.5062 | 104,398 | -0.02(-3.58%) |
May 11, 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5250 | 169,789 | -0.04(-7.89%) |
May 10, 2023 | 0.5500 | 0.5700 | 0.5100 | 0.5700 | 238,725 | +0.01(+1.79%) |
May 09, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5600 | 148,381 | +0.03(+4.73%) |
May 08, 2023 | 0.5066 | 0.5407 | 0.5066 | 0.5347 | 235,565 | +0.03(+5.55%) |
May 05, 2023 | 0.4500 | 0.5195 | 0.4500 | 0.5066 | 517,332 | +0.09(+21.02%) |
May 04, 2023 | 0.4300 | 0.4386 | 0.4100 | 0.4186 | 218,953 | -0.01(-2.33%) |
May 03, 2023 | 0.4300 | 0.4500 | 0.4112 | 0.4286 | 198,119 | -0.01(-1.36%) |
May 02, 2023 | 0.4100 | 0.4600 | 0.4100 | 0.4345 | 261,934 | +0.01(+3.33%) |