Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.1598 | 0.1630 | 0.1520 | 0.1535 | 955,049 | -0.00(-0.20%) |
Oct 30, 2023 | 0.1590 | 0.1640 | 0.1513 | 0.1538 | 1,065,316 | -0.01(-7.90%) |
Oct 27, 2023 | 0.1757 | 0.1757 | 0.1543 | 0.1670 | 1,655,612 | -0.01(-5.22%) |
Oct 26, 2023 | 0.1662 | 0.1821 | 0.1630 | 0.1762 | 2,032,380 | +0.01(+2.92%) |
Oct 25, 2023 | 0.1779 | 0.1797 | 0.1645 | 0.1712 | 2,497,796 | -0.01(-6.19%) |
Oct 24, 2023 | 0.2106 | 0.2230 | 0.1756 | 0.1825 | 20,536,240 | -0.00(-0.82%) |
Oct 23, 2023 | 0.1800 | 0.1889 | 0.1670 | 0.1840 | 9,586,410 | -0.00(-1.45%) |
Oct 20, 2023 | 0.1990 | 0.2026 | 0.1850 | 0.1867 | 1,290,616 | -0.02(-8.70%) |
Oct 19, 2023 | 0.2152 | 0.2152 | 0.1912 | 0.2045 | 1,979,395 | -0.01(-6.62%) |
Oct 18, 2023 | 0.2300 | 0.2460 | 0.2115 | 0.2190 | 3,862,334 | -0.01(-4.37%) |
Oct 17, 2023 | 0.3180 | 0.3250 | 0.2222 | 0.2290 | 18,941,862 | -0.02(-7.66%) |
Oct 16, 2023 | 0.4250 | 0.4900 | 0.2405 | 0.2480 | 4,696,092 | -0.17(-40.20%) |
Oct 13, 2023 | 0.4250 | 0.4250 | 0.4100 | 0.4147 | 134,033 | -0.01(-1.29%) |
Oct 12, 2023 | 0.4100 | 0.4497 | 0.3851 | 0.4201 | 1,070,847 | +0.02(+5.02%) |
Oct 11, 2023 | 0.4300 | 0.4321 | 0.3900 | 0.4000 | 168,137 | -0.03(-7.43%) |
Oct 10, 2023 | 0.4375 | 0.4375 | 0.4310 | 0.4321 | 48,969 | -0.00(-0.35%) |
Oct 09, 2023 | 0.4326 | 0.4400 | 0.4120 | 0.4336 | 133,284 | -0.04(-7.74%) |
Oct 06, 2023 | 0.4898 | 0.4998 | 0.4700 | 0.4700 | 83,676 | -0.01(-2.10%) |
Oct 05, 2023 | 0.5000 | 0.5000 | 0.4701 | 0.4801 | 132,603 | -0.01(-2.04%) |
Oct 04, 2023 | 0.5300 | 0.5300 | 0.4701 | 0.4901 | 144,222 | -0.04(-7.16%) |
Oct 03, 2023 | 0.5421 | 0.5674 | 0.4930 | 0.5279 | 153,818 | -0.01(-2.62%) |
Oct 02, 2023 | 0.5698 | 0.5700 | 0.5415 | 0.5421 | 91,552 | -0.05(-8.12%) |
Sep 29, 2023 | 0.6011 | 0.6446 | 0.5900 | 0.5900 | 77,392 | -0.02(-3.28%) |
Sep 28, 2023 | 0.5995 | 0.6170 | 0.5820 | 0.6100 | 32,257 | +0.03(+5.17%) |
Sep 27, 2023 | 0.5790 | 0.6000 | 0.5703 | 0.5800 | 55,096 | +0.01(+1.70%) |
Sep 26, 2023 | 0.6150 | 0.6200 | 0.5703 | 0.5703 | 20,579 | -0.02(-4.18%) |
Sep 25, 2023 | 0.6000 | 0.6299 | 0.5952 | 0.5952 | 114,054 | +0.00(+0.03%) |
Sep 22, 2023 | 0.6500 | 0.6800 | 0.5922 | 0.5950 | 174,623 | -0.05(-7.67%) |
Sep 21, 2023 | 0.6601 | 0.6875 | 0.6400 | 0.6444 | 33,032 | -0.03(-3.82%) |
Sep 20, 2023 | 0.6654 | 0.6800 | 0.6454 | 0.6700 | 74,976 | +0.00(+0.00%) |
Sep 19, 2023 | 0.6900 | 0.6919 | 0.6520 | 0.6700 | 77,786 | -0.02(-3.18%) |
Sep 18, 2023 | 0.7100 | 0.7290 | 0.6550 | 0.6920 | 109,953 | -0.03(-3.89%) |
Sep 15, 2023 | 0.7200 | 0.7473 | 0.6800 | 0.7200 | 273,000 | -0.01(-1.34%) |
Sep 14, 2023 | 0.6700 | 0.7800 | 0.6550 | 0.7298 | 945,545 | +0.07(+11.42%) |
Sep 13, 2023 | 0.6800 | 0.6800 | 0.6477 | 0.6550 | 93,376 | -0.00(-0.46%) |
Sep 12, 2023 | 0.6447 | 0.6660 | 0.6328 | 0.6580 | 108,860 | -0.01(-0.90%) |
Sep 11, 2023 | 0.6800 | 0.7090 | 0.6400 | 0.6640 | 196,375 | -0.04(-5.14%) |
Sep 08, 2023 | 0.7000 | 0.7353 | 0.6828 | 0.7000 | 68,708 | +0.00(+0.00%) |
Sep 07, 2023 | 0.7500 | 0.7500 | 0.6900 | 0.7000 | 88,169 | -0.04(-5.41%) |
Sep 06, 2023 | 0.7630 | 0.7958 | 0.7257 | 0.7400 | 98,504 | -0.04(-5.32%) |
Sep 05, 2023 | 0.8200 | 0.8300 | 0.7806 | 0.7816 | 134,447 | -0.03(-3.63%) |
Sep 01, 2023 | 0.7800 | 0.8300 | 0.7721 | 0.8110 | 135,072 | +0.03(+3.97%) |
Aug 31, 2023 | 0.8300 | 0.8600 | 0.7700 | 0.7800 | 255,470 | -0.05(-6.04%) |
Aug 30, 2023 | 0.8327 | 0.8540 | 0.8282 | 0.8301 | 80,643 | -0.02(-2.91%) |
Aug 29, 2023 | 0.8700 | 0.8700 | 0.8450 | 0.8550 | 120,173 | +0.01(+1.18%) |
Aug 28, 2023 | 0.9300 | 0.9650 | 0.8200 | 0.8450 | 242,937 | -0.09(-9.14%) |
Aug 25, 2023 | 0.9600 | 0.9917 | 0.9200 | 0.9300 | 145,823 | -0.04(-3.83%) |
Aug 24, 2023 | 0.9888 | 1.020 | 0.9500 | 0.9670 | 60,705 | +0.00(+0.29%) |
Aug 23, 2023 | 1.020 | 1.020 | 0.9500 | 0.9642 | 147,803 | -0.07(-6.39%) |
Aug 22, 2023 | 1.020 | 1.050 | 0.9900 | 1.030 | 96,988 | +0.02(+1.98%) |
Aug 21, 2023 | 1.040 | 1.050 | 1.010 | 1.010 | 71,376 | +0.00(+0.00%) |
Aug 18, 2023 | 1.020 | 1.050 | 1.010 | 1.010 | 91,790 | -0.05(-4.72%) |
Aug 17, 2023 | 0.9800 | 1.080 | 0.9600 | 1.060 | 314,518 | +0.04(+3.92%) |
Aug 16, 2023 | 1.110 | 1.121 | 1.000 | 1.020 | 252,275 | -0.10(-8.93%) |
Aug 15, 2023 | 1.150 | 1.190 | 1.080 | 1.120 | 325,063 | -0.08(-6.67%) |
Aug 14, 2023 | 1.190 | 1.230 | 1.150 | 1.200 | 179,378 | +0.02(+1.69%) |
Aug 11, 2023 | 1.170 | 1.210 | 1.120 | 1.180 | 296,022 | -0.01(-0.84%) |
Aug 10, 2023 | 1.190 | 1.200 | 1.160 | 1.190 | 78,151 | +0.02(+1.71%) |
Aug 09, 2023 | 1.220 | 1.220 | 1.170 | 1.170 | 113,071 | -0.06(-4.88%) |
Aug 08, 2023 | 1.220 | 1.245 | 1.200 | 1.230 | 166,110 | +0.00(+0.00%) |
Aug 07, 2023 | 1.230 | 1.250 | 1.200 | 1.230 | 144,665 | +0.00(+0.00%) |
Aug 04, 2023 | 1.240 | 1.280 | 1.220 | 1.230 | 175,711 | -0.02(-1.60%) |
Aug 03, 2023 | 1.280 | 1.300 | 1.240 | 1.250 | 170,039 | +0.00(+0.00%) |
Aug 02, 2023 | 1.250 | 1.280 | 1.220 | 1.250 | 393,159 | -0.09(-6.72%) |