Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.5289 | 0.5818 | 0.5116 | 0.5652 | 25,413,052 | +0.05(+9.22%) |
Oct 30, 2023 | 0.5298 | 0.5355 | 0.5116 | 0.5175 | 20,412,228 | +0.01(+2.13%) |
Oct 27, 2023 | 0.5260 | 0.5300 | 0.5000 | 0.5067 | 24,197,298 | -0.01(-2.22%) |
Oct 26, 2023 | 0.5400 | 0.5640 | 0.5000 | 0.5182 | 23,911,584 | -0.02(-3.41%) |
Oct 25, 2023 | 0.6116 | 0.6210 | 0.5226 | 0.5365 | 36,159,192 | -0.09(-13.79%) |
Oct 24, 2023 | 0.5193 | 0.6421 | 0.5146 | 0.6223 | 51,713,324 | +0.12(+22.72%) |
Oct 23, 2023 | 0.5000 | 0.5282 | 0.4750 | 0.5071 | 23,279,620 | -0.01(-1.03%) |
Oct 20, 2023 | 0.5290 | 0.5440 | 0.5052 | 0.5124 | 19,659,928 | -0.03(-4.85%) |
Oct 19, 2023 | 0.5900 | 0.5927 | 0.5312 | 0.5385 | 28,365,776 | -0.06(-9.63%) |
Oct 18, 2023 | 0.6863 | 0.6881 | 0.5900 | 0.5959 | 33,286,036 | -0.10(-14.04%) |
Oct 17, 2023 | 0.7033 | 0.7125 | 0.6700 | 0.6932 | 22,507,912 | -0.01(-0.97%) |
Oct 16, 2023 | 0.7040 | 0.7368 | 0.6800 | 0.7000 | 18,533,048 | +0.00(+0.00%) |
Oct 13, 2023 | 0.6850 | 0.7079 | 0.6709 | 0.7000 | 16,087,090 | +0.02(+3.26%) |
Oct 12, 2023 | 0.6974 | 0.7120 | 0.6561 | 0.6779 | 16,666,201 | -0.02(-2.24%) |
Oct 11, 2023 | 0.7508 | 0.7619 | 0.6811 | 0.6934 | 23,001,320 | -0.04(-4.92%) |
Oct 10, 2023 | 0.7171 | 0.7890 | 0.7013 | 0.7293 | 40,724,216 | +0.04(+6.44%) |
Oct 09, 2023 | 0.6800 | 0.6994 | 0.6251 | 0.6852 | 26,009,268 | -0.02(-2.78%) |
Oct 06, 2023 | 0.6947 | 0.7449 | 0.6920 | 0.7048 | 24,125,832 | -0.01(-1.01%) |
Oct 05, 2023 | 0.7689 | 0.8000 | 0.6900 | 0.7120 | 44,199,880 | -0.04(-5.42%) |
Oct 04, 2023 | 0.7100 | 0.7857 | 0.6652 | 0.7528 | 45,586,820 | +0.07(+10.19%) |
Oct 03, 2023 | 0.7200 | 0.7303 | 0.6637 | 0.6832 | 36,039,276 | -0.05(-7.30%) |
Oct 02, 2023 | 0.7800 | 0.8100 | 0.7162 | 0.7370 | 33,769,784 | -0.05(-5.85%) |
Sep 29, 2023 | 0.8200 | 0.8450 | 0.7700 | 0.7828 | 30,400,384 | -0.03(-3.79%) |
Sep 28, 2023 | 0.8801 | 0.8865 | 0.7700 | 0.8136 | 85,235,888 | -0.08(-8.58%) |
Sep 27, 2023 | 1.010 | 1.050 | 0.8261 | 0.8900 | 107,387,840 | -0.03(-3.49%) |
Sep 26, 2023 | 0.9762 | 1.070 | 0.8730 | 0.9222 | 84,637,472 | -0.02(-2.20%) |
Sep 25, 2023 | 0.8506 | 1.030 | 0.8951 | 0.9429 | 116,553,992 | +0.10(+12.26%) |
Sep 22, 2023 | 0.8072 | 0.8688 | 0.7601 | 0.8399 | 72,632,912 | +0.07(+9.48%) |
Sep 21, 2023 | 0.8500 | 0.9050 | 0.7610 | 0.7672 | 65,428,608 | -0.10(-12.02%) |
Sep 20, 2023 | 1.060 | 1.140 | 0.8655 | 0.8720 | 85,200,232 | -0.16(-15.34%) |
Sep 19, 2023 | 1.170 | 1.260 | 0.9927 | 1.030 | 46,750,444 | -0.11(-9.65%) |
Sep 18, 2023 | 1.175 | 1.230 | 1.100 | 1.140 | 68,644,424 | -0.21(-15.56%) |
Sep 15, 2023 | 1.460 | 1.568 | 1.280 | 1.350 | 119,762,712 | +0.10(+8.00%) |
Sep 14, 2023 | 1.120 | 1.480 | 1.110 | 1.250 | 117,863,824 | +0.09(+7.76%) |
Sep 13, 2023 | 1.290 | 1.400 | 1.040 | 1.160 | 130,886,640 | -0.18(-13.43%) |
Sep 12, 2023 | 1.500 | 1.920 | 1.310 | 1.340 | 198,267,216 | -0.35(-20.71%) |
Sep 11, 2023 | 1.030 | 1.790 | 1.020 | 1.690 | 277,494,592 | +0.76(+81.37%) |
Sep 08, 2023 | 0.7505 | 0.9590 | 0.7360 | 0.9318 | 122,823,408 | +0.17(+22.61%) |
Sep 07, 2023 | 0.7600 | 0.7800 | 0.6622 | 0.7600 | 66,463,280 | -0.04(-5.23%) |
Sep 06, 2023 | 0.7646 | 0.8300 | 0.6856 | 0.8019 | 126,030,192 | +0.12(+17.27%) |
Sep 05, 2023 | 0.5522 | 0.7174 | 0.5380 | 0.6838 | 131,750,456 | +0.13(+24.33%) |
Sep 01, 2023 | 0.6299 | 0.6325 | 0.5238 | 0.5500 | 61,258,608 | -0.02(-3.86%) |
Aug 31, 2023 | 0.4750 | 0.6479 | 0.4651 | 0.5721 | 175,142,592 | +0.12(+25.76%) |
Aug 30, 2023 | 0.4100 | 0.4850 | 0.3950 | 0.4549 | 40,771,064 | +0.05(+13.24%) |
Aug 29, 2023 | 0.3900 | 0.4090 | 0.3814 | 0.4017 | 11,240,961 | +0.01(+2.89%) |
Aug 28, 2023 | 0.3993 | 0.3993 | 0.3841 | 0.3904 | 7,084,302 | +0.00(+0.10%) |
Aug 25, 2023 | 0.3930 | 0.3988 | 0.3840 | 0.3900 | 8,500,541 | +0.00(+0.13%) |
Aug 24, 2023 | 0.4122 | 0.4140 | 0.3880 | 0.3895 | 9,991,683 | -0.03(-6.80%) |
Aug 23, 2023 | 0.4000 | 0.4250 | 0.3915 | 0.4179 | 7,988,617 | +0.02(+3.98%) |
Aug 22, 2023 | 0.4212 | 0.4224 | 0.3975 | 0.4019 | 12,129,790 | -0.01(-3.04%) |
Aug 21, 2023 | 0.4500 | 0.4674 | 0.4122 | 0.4145 | 19,510,918 | -0.05(-10.18%) |
Aug 18, 2023 | 0.4098 | 0.4623 | 0.4010 | 0.4615 | 39,528,164 | +0.05(+11.99%) |
Aug 17, 2023 | 0.3889 | 0.4292 | 0.3830 | 0.4121 | 20,876,012 | +0.03(+7.35%) |
Aug 16, 2023 | 0.3862 | 0.4070 | 0.3806 | 0.3839 | 11,273,590 | -0.00(-0.39%) |
Aug 15, 2023 | 0.3938 | 0.3957 | 0.3810 | 0.3854 | 10,048,971 | -0.01(-3.09%) |
Aug 14, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3977 | 10,580,007 | -0.01(-1.24%) |
Aug 11, 2023 | 0.4229 | 0.4390 | 0.3900 | 0.4027 | 21,167,352 | -0.03(-6.52%) |
Aug 10, 2023 | 0.4541 | 0.4599 | 0.4189 | 0.4308 | 21,867,588 | -0.04(-7.93%) |
Aug 09, 2023 | 0.4766 | 0.4801 | 0.4364 | 0.4679 | 29,009,168 | -0.00(-0.13%) |
Aug 08, 2023 | 0.4380 | 0.4770 | 0.4299 | 0.4685 | 30,696,800 | +0.03(+7.04%) |
Aug 07, 2023 | 0.4500 | 0.4502 | 0.4054 | 0.4377 | 14,537,137 | -0.01(-2.15%) |
Aug 04, 2023 | 0.4632 | 0.4700 | 0.4430 | 0.4473 | 14,170,667 | -0.02(-3.47%) |
Aug 03, 2023 | 0.4400 | 0.4890 | 0.4300 | 0.4634 | 25,140,080 | +0.02(+4.79%) |
Aug 02, 2023 | 0.4610 | 0.4690 | 0.4404 | 0.4422 | 22,825,240 | -0.03(-6.27%) |