Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.4620 | 0.4800 | 0.4360 | 0.4399 | 365,002 | -0.04(-8.73%) |
Dec 28, 2023 | 0.4900 | 0.5000 | 0.4820 | 0.4820 | 110,162 | -0.01(-2.27%) |
Dec 27, 2023 | 0.5000 | 0.5100 | 0.4800 | 0.4932 | 116,609 | -0.01(-2.32%) |
Dec 26, 2023 | 0.5000 | 0.5198 | 0.4650 | 0.5049 | 168,502 | +0.02(+4.10%) |
Dec 22, 2023 | 0.4652 | 0.4925 | 0.4652 | 0.4850 | 165,094 | +0.01(+1.04%) |
Dec 21, 2023 | 0.4715 | 0.4940 | 0.4651 | 0.4800 | 50,286 | -0.01(-1.03%) |
Dec 20, 2023 | 0.4990 | 0.4990 | 0.4700 | 0.4850 | 60,054 | -0.01(-2.81%) |
Dec 19, 2023 | 0.4602 | 0.5000 | 0.4550 | 0.4990 | 107,761 | +0.03(+6.15%) |
Dec 18, 2023 | 0.4620 | 0.4940 | 0.4620 | 0.4701 | 137,117 | -0.00(-0.66%) |
Dec 15, 2023 | 0.5200 | 0.5300 | 0.4732 | 0.4732 | 132,163 | -0.05(-9.88%) |
Dec 14, 2023 | 0.5100 | 0.5400 | 0.5102 | 0.5251 | 107,859 | +0.01(+0.98%) |
Dec 13, 2023 | 0.4990 | 0.5353 | 0.4800 | 0.5200 | 92,762 | +0.03(+6.10%) |
Dec 12, 2023 | 0.4951 | 0.5080 | 0.4832 | 0.4901 | 52,089 | -0.02(-2.97%) |
Dec 11, 2023 | 0.5400 | 0.5461 | 0.4950 | 0.5051 | 86,098 | -0.05(-9.63%) |
Dec 08, 2023 | 0.5700 | 0.5798 | 0.5300 | 0.5589 | 79,191 | -0.00(-0.39%) |
Dec 07, 2023 | 0.5000 | 0.5700 | 0.4950 | 0.5611 | 207,105 | +0.06(+11.77%) |
Dec 06, 2023 | 0.4700 | 0.5141 | 0.4700 | 0.5020 | 152,845 | +0.03(+6.11%) |
Dec 05, 2023 | 0.4548 | 0.4800 | 0.4402 | 0.4731 | 93,970 | +0.02(+5.13%) |
Dec 04, 2023 | 0.4800 | 0.4800 | 0.4481 | 0.4500 | 110,190 | -0.03(-6.25%) |
Dec 01, 2023 | 0.4800 | 0.4900 | 0.4601 | 0.4800 | 86,289 | +0.01(+2.13%) |
Nov 30, 2023 | 0.4800 | 0.4900 | 0.4525 | 0.4700 | 134,307 | -0.00(-0.42%) |
Nov 29, 2023 | 0.4500 | 0.4830 | 0.4335 | 0.4720 | 160,489 | +0.03(+7.27%) |
Nov 28, 2023 | 0.4480 | 0.4500 | 0.4301 | 0.4400 | 62,850 | +0.01(+3.29%) |
Nov 27, 2023 | 0.4300 | 0.4499 | 0.4260 | 0.4260 | 216,165 | -0.00(-0.86%) |
Nov 24, 2023 | 0.4400 | 0.4400 | 0.4251 | 0.4297 | 24,473 | +0.00(+1.11%) |
Nov 22, 2023 | 0.4000 | 0.4500 | 0.4000 | 0.4250 | 94,841 | +0.02(+4.96%) |
Nov 21, 2023 | 0.4100 | 0.4550 | 0.4000 | 0.4049 | 162,967 | -0.01(-2.20%) |
Nov 20, 2023 | 0.4355 | 0.4400 | 0.4000 | 0.4140 | 237,671 | -0.04(-7.80%) |
Nov 17, 2023 | 0.4748 | 0.4850 | 0.4312 | 0.4490 | 201,096 | -0.02(-3.44%) |
Nov 16, 2023 | 0.5000 | 0.5000 | 0.4650 | 0.4650 | 54,320 | -0.01(-1.08%) |
Nov 15, 2023 | 0.4513 | 0.4800 | 0.4500 | 0.4701 | 78,443 | +0.02(+3.55%) |
Nov 14, 2023 | 0.4899 | 0.5000 | 0.4491 | 0.4540 | 274,053 | +0.02(+3.65%) |
Nov 13, 2023 | 0.4318 | 0.4666 | 0.4200 | 0.4380 | 79,796 | +0.02(+3.55%) |
Nov 10, 2023 | 0.4307 | 0.4330 | 0.4200 | 0.4230 | 45,496 | -0.01(-1.63%) |
Nov 09, 2023 | 0.4670 | 0.4735 | 0.4200 | 0.4300 | 149,316 | -0.04(-8.12%) |
Nov 08, 2023 | 0.4900 | 0.4900 | 0.4300 | 0.4680 | 612,909 | +0.01(+2.86%) |
Nov 07, 2023 | 0.4670 | 0.4780 | 0.4442 | 0.4550 | 60,025 | -0.00(-0.55%) |
Nov 06, 2023 | 0.5300 | 0.5300 | 0.4502 | 0.4575 | 174,982 | -0.05(-8.99%) |
Nov 03, 2023 | 0.5000 | 0.5378 | 0.4901 | 0.5027 | 146,569 | -0.01(-1.74%) |
Nov 02, 2023 | 0.4500 | 0.5200 | 0.4500 | 0.5116 | 367,606 | +0.06(+12.94%) |
Nov 01, 2023 | 0.4500 | 0.4999 | 0.4472 | 0.4530 | 53,366 | -0.01(-1.74%) |
Oct 31, 2023 | 0.4617 | 0.5000 | 0.4500 | 0.4610 | 22,085 | +0.00(+0.22%) |
Oct 30, 2023 | 0.4171 | 0.4600 | 0.4020 | 0.4600 | 67,251 | +0.03(+6.98%) |
Oct 27, 2023 | 0.4300 | 0.4411 | 0.4000 | 0.4300 | 139,960 | -0.01(-1.15%) |
Oct 26, 2023 | 0.4251 | 0.4400 | 0.4100 | 0.4350 | 104,544 | +0.01(+3.33%) |
Oct 25, 2023 | 0.4200 | 0.4477 | 0.4200 | 0.4210 | 27,443 | -0.01(-2.93%) |
Oct 24, 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4337 | 64,316 | -0.00(-0.80%) |
Oct 23, 2023 | 0.4550 | 0.4700 | 0.4335 | 0.4372 | 52,134 | -0.02(-3.34%) |
Oct 20, 2023 | 0.4610 | 0.4770 | 0.4520 | 0.4523 | 44,138 | -0.02(-4.17%) |
Oct 19, 2023 | 0.4700 | 0.4900 | 0.4648 | 0.4720 | 82,179 | -0.03(-5.60%) |
Oct 18, 2023 | 0.5270 | 0.5300 | 0.4901 | 0.5000 | 60,503 | -0.01(-1.57%) |
Oct 17, 2023 | 0.4510 | 0.5369 | 0.4510 | 0.5080 | 356,100 | +0.05(+10.43%) |
Oct 16, 2023 | 0.4600 | 0.4900 | 0.4600 | 0.4600 | 71,628 | -0.00(-0.43%) |
Oct 13, 2023 | 0.4888 | 0.4900 | 0.4620 | 0.4620 | 37,022 | +0.00(+0.00%) |
Oct 12, 2023 | 0.4720 | 0.4845 | 0.4560 | 0.4620 | 37,189 | -0.00(-0.77%) |
Oct 11, 2023 | 0.4880 | 0.4900 | 0.4640 | 0.4656 | 34,813 | +0.00(+0.13%) |
Oct 10, 2023 | 0.4960 | 0.5000 | 0.4650 | 0.4650 | 81,526 | -0.01(-2.94%) |
Oct 09, 2023 | 0.4600 | 0.5205 | 0.4600 | 0.4791 | 193,448 | +0.01(+2.81%) |
Oct 06, 2023 | 0.4600 | 0.4900 | 0.4597 | 0.4660 | 88,520 | +0.01(+1.30%) |
Oct 05, 2023 | 0.4390 | 0.4890 | 0.4310 | 0.4600 | 245,130 | +0.03(+6.70%) |
Oct 04, 2023 | 0.4260 | 0.4500 | 0.4202 | 0.4311 | 80,023 | -0.02(-3.56%) |
Oct 03, 2023 | 0.4400 | 0.4631 | 0.4110 | 0.4470 | 228,910 | -0.01(-1.97%) |