Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.3847 | 0.3999 | 0.3510 | 0.3561 | 565,878 | -0.03(-8.39%) |
Aug 30, 2023 | 0.3540 | 0.4100 | 0.3440 | 0.3887 | 1,747,263 | +0.04(+11.06%) |
Aug 29, 2023 | 0.3400 | 0.3500 | 0.3350 | 0.3500 | 623,185 | +0.01(+2.04%) |
Aug 28, 2023 | 0.3500 | 0.3590 | 0.3328 | 0.3430 | 738,457 | -0.00(-0.29%) |
Aug 25, 2023 | 0.3500 | 0.3607 | 0.3400 | 0.3440 | 940,199 | -0.00(-1.29%) |
Aug 24, 2023 | 0.3750 | 0.3750 | 0.3412 | 0.3485 | 438,834 | -0.01(-2.76%) |
Aug 23, 2023 | 0.3670 | 0.3675 | 0.3401 | 0.3584 | 594,711 | -0.00(-0.44%) |
Aug 22, 2023 | 0.3600 | 0.3699 | 0.3435 | 0.3600 | 585,203 | +0.00(+0.84%) |
Aug 21, 2023 | 0.3890 | 0.3899 | 0.3410 | 0.3570 | 733,120 | -0.02(-6.05%) |
Aug 18, 2023 | 0.3684 | 0.3900 | 0.3611 | 0.3800 | 536,540 | +0.00(+0.77%) |
Aug 17, 2023 | 0.3700 | 0.3799 | 0.3600 | 0.3771 | 542,486 | +0.01(+3.12%) |
Aug 16, 2023 | 0.3943 | 0.3999 | 0.3510 | 0.3657 | 819,409 | -0.02(-5.75%) |
Aug 15, 2023 | 0.4000 | 0.4325 | 0.3620 | 0.3880 | 770,776 | -0.00(-0.51%) |
Aug 14, 2023 | 0.4200 | 0.4376 | 0.3860 | 0.3900 | 988,153 | -0.05(-10.88%) |
Aug 11, 2023 | 0.3370 | 0.4400 | 0.3300 | 0.4376 | 4,239,933 | +0.10(+29.47%) |
Aug 10, 2023 | 0.3580 | 0.3600 | 0.3350 | 0.3380 | 1,235,872 | -0.02(-6.11%) |
Aug 09, 2023 | 0.3900 | 0.3929 | 0.3305 | 0.3600 | 2,795,036 | -0.03(-7.69%) |
Aug 08, 2023 | 0.3900 | 0.4099 | 0.3810 | 0.3900 | 1,881,246 | -0.01(-2.50%) |
Aug 07, 2023 | 0.4402 | 0.4402 | 0.3900 | 0.4000 | 2,050,361 | -0.03(-7.19%) |
Aug 04, 2023 | 0.4500 | 0.4599 | 0.4222 | 0.4310 | 967,323 | -0.02(-4.84%) |
Aug 03, 2023 | 0.4600 | 0.4799 | 0.4500 | 0.4529 | 738,728 | -0.02(-3.64%) |
Aug 02, 2023 | 0.4790 | 0.4938 | 0.4613 | 0.4700 | 998,503 | -0.02(-4.82%) |
Aug 01, 2023 | 0.5000 | 0.5098 | 0.4723 | 0.4938 | 1,175,733 | +0.00(+0.53%) |
Jul 31, 2023 | 0.4700 | 0.5500 | 0.4700 | 0.4912 | 1,413,321 | +0.01(+2.76%) |
Jul 28, 2023 | 0.4880 | 0.4880 | 0.4356 | 0.4780 | 1,929,326 | -0.01(-1.26%) |
Jul 27, 2023 | 0.6150 | 0.6388 | 0.4800 | 0.4841 | 5,139,500 | -0.15(-23.64%) |
Jul 26, 2023 | 0.6410 | 0.6676 | 0.6000 | 0.6340 | 535,692 | -0.01(-1.09%) |
Jul 25, 2023 | 0.6251 | 0.6699 | 0.6251 | 0.6410 | 688,547 | +0.01(+1.75%) |
Jul 24, 2023 | 0.5950 | 0.6389 | 0.5832 | 0.6300 | 704,029 | +0.03(+4.44%) |
Jul 21, 2023 | 0.6280 | 0.6349 | 0.5599 | 0.6032 | 827,690 | +0.01(+0.99%) |
Jul 20, 2023 | 0.6520 | 0.6520 | 0.5895 | 0.5973 | 446,285 | -0.04(-6.73%) |
Jul 19, 2023 | 0.6300 | 0.6723 | 0.6294 | 0.6404 | 605,408 | +0.01(+2.30%) |
Jul 18, 2023 | 0.6300 | 0.6795 | 0.6230 | 0.6260 | 612,208 | -0.01(-2.19%) |
Jul 17, 2023 | 0.5800 | 0.6500 | 0.5500 | 0.6400 | 678,635 | +0.06(+10.15%) |
Jul 14, 2023 | 0.6200 | 0.6614 | 0.5707 | 0.5810 | 1,247,698 | -0.05(-8.32%) |
Jul 13, 2023 | 0.7150 | 0.7290 | 0.6222 | 0.6337 | 1,231,468 | -0.05(-7.46%) |
Jul 12, 2023 | 0.7380 | 0.7380 | 0.6600 | 0.6848 | 1,253,370 | -0.02(-2.87%) |
Jul 11, 2023 | 0.6510 | 0.7400 | 0.6200 | 0.7050 | 2,562,399 | +0.08(+13.71%) |
Jul 10, 2023 | 0.5400 | 0.6468 | 0.5350 | 0.6200 | 1,918,682 | +0.06(+10.75%) |
Jul 07, 2023 | 0.4570 | 0.5600 | 0.4570 | 0.5598 | 2,139,498 | +0.10(+21.70%) |
Jul 06, 2023 | 0.4900 | 0.5150 | 0.4550 | 0.4600 | 1,015,609 | -0.04(-7.54%) |
Jul 05, 2023 | 0.5000 | 0.5193 | 0.4800 | 0.4975 | 1,096,987 | -0.01(-1.21%) |
Jul 03, 2023 | 0.4820 | 0.5189 | 0.4600 | 0.5036 | 1,009,454 | +0.04(+9.48%) |
Jun 30, 2023 | 0.4387 | 0.4791 | 0.4242 | 0.4600 | 1,528,110 | +0.04(+9.52%) |
Jun 29, 2023 | 0.4100 | 0.4450 | 0.4100 | 0.4200 | 830,857 | +0.00(+0.02%) |
Jun 28, 2023 | 0.4200 | 0.4500 | 0.4117 | 0.4199 | 1,548,525 | +0.01(+3.09%) |
Jun 27, 2023 | 0.3800 | 0.4240 | 0.3800 | 0.4073 | 1,997,792 | +0.04(+12.36%) |
Jun 26, 2023 | 0.4500 | 0.4525 | 0.3500 | 0.3625 | 2,250,502 | -0.08(-18.17%) |
Jun 23, 2023 | 0.4600 | 0.4747 | 0.4430 | 0.4430 | 6,792,466 | -0.02(-3.40%) |
Jun 22, 2023 | 0.4747 | 0.4747 | 0.4500 | 0.4586 | 647,633 | -0.01(-2.43%) |
Jun 21, 2023 | 0.4857 | 0.4903 | 0.4520 | 0.4700 | 1,161,666 | -0.02(-3.17%) |
Jun 20, 2023 | 0.4900 | 0.5000 | 0.4787 | 0.4854 | 1,025,702 | +0.00(+0.79%) |
Jun 16, 2023 | 0.5500 | 0.5566 | 0.4706 | 0.4816 | 3,334,099 | -0.06(-11.09%) |
Jun 15, 2023 | 0.5200 | 0.5450 | 0.5151 | 0.5417 | 819,083 | -0.00(-0.02%) |
Jun 14, 2023 | 0.5552 | 0.5600 | 0.5300 | 0.5418 | 640,076 | -0.01(-0.95%) |
Jun 13, 2023 | 0.5000 | 0.5599 | 0.5000 | 0.5470 | 1,130,521 | -0.00(-0.56%) |
Jun 12, 2023 | 0.5400 | 0.5599 | 0.5300 | 0.5501 | 540,715 | +0.01(+1.48%) |
Jun 09, 2023 | 0.5800 | 0.5860 | 0.5000 | 0.5421 | 1,245,203 | -0.04(-6.16%) |
Jun 08, 2023 | 0.5800 | 0.5900 | 0.5570 | 0.5777 | 425,327 | +0.00(+0.28%) |
Jun 07, 2023 | 0.5800 | 0.6010 | 0.5650 | 0.5761 | 913,363 | -0.00(-0.67%) |
Jun 06, 2023 | 0.5900 | 0.6153 | 0.5600 | 0.5800 | 907,523 | -0.00(-0.19%) |
Jun 05, 2023 | 0.6133 | 0.6133 | 0.5714 | 0.5811 | 761,844 | -0.03(-5.60%) |
Jun 02, 2023 | 0.5600 | 0.6300 | 0.5538 | 0.6156 | 856,481 | +0.02(+3.74%) |