Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.4480 | 0.4840 | 0.4480 | 0.4795 | 287,967 | +0.02(+5.32%) |
Dec 28, 2023 | 0.4404 | 0.4750 | 0.4355 | 0.4553 | 354,165 | +0.01(+2.31%) |
Dec 27, 2023 | 0.4800 | 0.4840 | 0.4450 | 0.4450 | 250,577 | -0.03(-5.64%) |
Dec 26, 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4716 | 222,336 | +0.01(+2.03%) |
Dec 22, 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4622 | 321,337 | -0.01(-1.45%) |
Dec 21, 2023 | 0.4400 | 0.4829 | 0.4400 | 0.4690 | 434,780 | +0.02(+3.76%) |
Dec 20, 2023 | 0.5021 | 0.5021 | 0.4245 | 0.4520 | 723,145 | -0.05(-9.42%) |
Dec 19, 2023 | 0.5012 | 0.5199 | 0.4800 | 0.4990 | 669,146 | -0.01(-2.14%) |
Dec 18, 2023 | 0.5400 | 0.5595 | 0.5020 | 0.5099 | 466,589 | -0.03(-5.61%) |
Dec 15, 2023 | 0.5635 | 0.5700 | 0.5402 | 0.5402 | 199,967 | -0.01(-2.17%) |
Dec 14, 2023 | 0.5269 | 0.5706 | 0.5236 | 0.5522 | 419,008 | +0.01(+2.30%) |
Dec 13, 2023 | 0.5302 | 0.5492 | 0.5200 | 0.5398 | 229,427 | -0.01(-1.68%) |
Dec 12, 2023 | 0.5700 | 0.5830 | 0.5200 | 0.5490 | 186,868 | -0.01(-2.14%) |
Dec 11, 2023 | 0.5490 | 0.6000 | 0.5170 | 0.5610 | 562,123 | +0.01(+2.19%) |
Dec 08, 2023 | 0.5200 | 0.5500 | 0.5180 | 0.5490 | 159,209 | +0.02(+3.58%) |
Dec 07, 2023 | 0.5300 | 0.5399 | 0.5125 | 0.5300 | 136,158 | +0.00(+0.91%) |
Dec 06, 2023 | 0.5498 | 0.5500 | 0.5125 | 0.5252 | 262,351 | -0.02(-4.51%) |
Dec 05, 2023 | 0.5676 | 0.5700 | 0.5308 | 0.5500 | 206,707 | -0.02(-3.51%) |
Dec 04, 2023 | 0.5600 | 0.5700 | 0.5240 | 0.5700 | 557,363 | +0.04(+7.55%) |
Dec 01, 2023 | 0.5145 | 0.5348 | 0.5145 | 0.5300 | 151,858 | +0.00(+0.02%) |
Nov 30, 2023 | 0.5300 | 0.5300 | 0.5150 | 0.5299 | 134,609 | -0.01(-0.95%) |
Nov 29, 2023 | 0.5397 | 0.5397 | 0.5195 | 0.5350 | 306,316 | -0.00(-0.87%) |
Nov 28, 2023 | 0.5500 | 0.5600 | 0.5251 | 0.5397 | 185,380 | -0.02(-3.45%) |
Nov 27, 2023 | 0.5400 | 0.5600 | 0.5299 | 0.5590 | 249,307 | +0.03(+5.08%) |
Nov 24, 2023 | 0.5200 | 0.5400 | 0.5150 | 0.5320 | 70,273 | +0.00(+0.38%) |
Nov 22, 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | 148,136 | -0.01(-1.85%) |
Nov 21, 2023 | 0.5335 | 0.5500 | 0.5301 | 0.5400 | 77,171 | -0.01(-1.82%) |
Nov 20, 2023 | 0.5200 | 0.5800 | 0.5150 | 0.5500 | 292,185 | +0.03(+5.26%) |
Nov 17, 2023 | 0.5500 | 0.5500 | 0.5135 | 0.5225 | 397,614 | -0.02(-4.16%) |
Nov 16, 2023 | 0.5500 | 0.5548 | 0.5400 | 0.5452 | 220,805 | -0.01(-2.66%) |
Nov 15, 2023 | 0.5700 | 0.6000 | 0.5600 | 0.5601 | 203,046 | -0.01(-2.47%) |
Nov 14, 2023 | 0.6274 | 0.6387 | 0.5600 | 0.5743 | 406,097 | -0.04(-6.31%) |
Nov 13, 2023 | 0.6100 | 0.6150 | 0.5900 | 0.6130 | 85,616 | -0.00(-0.33%) |
Nov 10, 2023 | 0.6400 | 0.6600 | 0.6045 | 0.6150 | 181,857 | -0.01(-1.74%) |
Nov 09, 2023 | 0.6000 | 0.6398 | 0.6000 | 0.6259 | 149,432 | +0.02(+3.97%) |
Nov 08, 2023 | 0.6200 | 0.6300 | 0.5950 | 0.6020 | 164,509 | -0.02(-2.65%) |
Nov 07, 2023 | 0.6200 | 0.6300 | 0.6100 | 0.6184 | 133,498 | -0.01(-1.84%) |
Nov 06, 2023 | 0.6702 | 0.6800 | 0.6041 | 0.6300 | 147,452 | -0.05(-6.91%) |
Nov 03, 2023 | 0.6767 | 0.6899 | 0.6300 | 0.6768 | 243,326 | +0.03(+4.12%) |
Nov 02, 2023 | 0.6100 | 0.6550 | 0.6100 | 0.6500 | 187,127 | +0.05(+7.44%) |
Nov 01, 2023 | 0.5900 | 0.6050 | 0.5771 | 0.6050 | 101,663 | +0.01(+1.68%) |
Oct 31, 2023 | 0.5950 | 0.5950 | 0.5650 | 0.5950 | 120,693 | +0.02(+2.78%) |
Oct 30, 2023 | 0.6100 | 0.6100 | 0.5600 | 0.5789 | 233,398 | -0.02(-2.66%) |
Oct 27, 2023 | 0.5900 | 0.6100 | 0.5900 | 0.5947 | 131,102 | +0.01(+2.02%) |
Oct 26, 2023 | 0.6300 | 0.6340 | 0.5491 | 0.5829 | 416,565 | -0.03(-4.80%) |
Oct 25, 2023 | 0.6510 | 0.6650 | 0.5910 | 0.6123 | 200,703 | -0.03(-4.18%) |
Oct 24, 2023 | 0.6300 | 0.6900 | 0.6000 | 0.6390 | 310,497 | +0.03(+4.74%) |
Oct 23, 2023 | 0.6700 | 0.6667 | 0.6100 | 0.6101 | 270,973 | -0.06(-8.94%) |
Oct 20, 2023 | 0.7186 | 0.7370 | 0.6400 | 0.6700 | 223,331 | -0.05(-6.42%) |
Oct 19, 2023 | 0.7242 | 0.7500 | 0.6900 | 0.7160 | 250,511 | -0.02(-3.11%) |
Oct 18, 2023 | 0.7772 | 0.7772 | 0.7200 | 0.7390 | 221,629 | +0.00(+0.08%) |
Oct 17, 2023 | 0.7390 | 0.7790 | 0.7300 | 0.7384 | 119,507 | -0.00(-0.20%) |
Oct 16, 2023 | 0.7800 | 0.7650 | 0.7300 | 0.7399 | 130,119 | -0.01(-0.72%) |
Oct 13, 2023 | 0.7350 | 0.7794 | 0.7289 | 0.7453 | 171,695 | -0.02(-2.54%) |
Oct 12, 2023 | 0.7714 | 0.7895 | 0.7500 | 0.7647 | 95,503 | -0.01(-1.34%) |
Oct 11, 2023 | 0.7700 | 0.7899 | 0.7500 | 0.7751 | 160,875 | +0.02(+2.32%) |
Oct 10, 2023 | 0.7875 | 0.7900 | 0.7400 | 0.7575 | 110,589 | +0.01(+1.00%) |
Oct 09, 2023 | 0.7469 | 0.7699 | 0.7225 | 0.7500 | 206,038 | +0.00(+0.13%) |
Oct 06, 2023 | 0.7946 | 0.7946 | 0.7200 | 0.7490 | 89,331 | -0.00(-0.12%) |
Oct 05, 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7499 | 100,862 | +0.02(+2.33%) |
Oct 04, 2023 | 0.7200 | 0.7665 | 0.7200 | 0.7328 | 85,006 | +0.01(+1.79%) |
Oct 03, 2023 | 0.7290 | 0.7650 | 0.7100 | 0.7199 | 85,782 | -0.01(-1.37%) |