Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.4550 | 0.4550 | 0.4120 | 0.4150 | 5,391,347 | -0.03(-6.64%) |
Sep 28, 2023 | 0.4120 | 0.4600 | 0.4120 | 0.4445 | 667,395 | +0.02(+5.06%) |
Sep 27, 2023 | 0.4350 | 0.4590 | 0.4100 | 0.4231 | 814,352 | -0.01(-1.60%) |
Sep 26, 2023 | 0.4589 | 0.4794 | 0.4100 | 0.4300 | 916,574 | -0.04(-7.53%) |
Sep 25, 2023 | 0.4200 | 0.4800 | 0.4600 | 0.4650 | 1,530,810 | +0.05(+10.71%) |
Sep 22, 2023 | 0.4100 | 0.4283 | 0.4000 | 0.4200 | 399,023 | +0.01(+3.14%) |
Sep 21, 2023 | 0.4050 | 0.4200 | 0.4000 | 0.4072 | 572,737 | -0.00(-0.73%) |
Sep 20, 2023 | 0.4350 | 0.4419 | 0.4101 | 0.4102 | 678,615 | -0.02(-4.83%) |
Sep 19, 2023 | 0.4531 | 0.4600 | 0.4120 | 0.4310 | 1,104,008 | -0.02(-4.54%) |
Sep 18, 2023 | 0.4074 | 0.4600 | 0.4050 | 0.4515 | 1,049,444 | +0.03(+7.50%) |
Sep 15, 2023 | 0.4420 | 0.4500 | 0.4001 | 0.4200 | 939,160 | +0.02(+5.00%) |
Sep 14, 2023 | 0.3760 | 0.4355 | 0.3760 | 0.4000 | 1,461,484 | +0.02(+4.17%) |
Sep 13, 2023 | 0.3800 | 0.3920 | 0.3709 | 0.3840 | 1,249,053 | +0.00(+0.13%) |
Sep 12, 2023 | 0.4000 | 0.4000 | 0.3716 | 0.3835 | 957,323 | -0.00(-1.16%) |
Sep 11, 2023 | 0.3983 | 0.4000 | 0.3800 | 0.3880 | 1,097,795 | -0.01(-2.59%) |
Sep 08, 2023 | 0.4175 | 0.4279 | 0.3830 | 0.3983 | 1,505,082 | -0.02(-4.02%) |
Sep 07, 2023 | 0.4556 | 0.4770 | 0.4100 | 0.4150 | 1,854,065 | -0.05(-10.73%) |
Sep 06, 2023 | 0.4700 | 0.4700 | 0.4450 | 0.4649 | 652,126 | +0.01(+2.85%) |
Sep 05, 2023 | 0.4980 | 0.4980 | 0.4500 | 0.4520 | 891,111 | -0.04(-8.09%) |
Sep 01, 2023 | 0.4998 | 0.5100 | 0.4860 | 0.4918 | 696,209 | -0.01(-1.64%) |
Aug 31, 2023 | 0.4656 | 0.5121 | 0.4640 | 0.5000 | 845,648 | +0.03(+7.39%) |
Aug 30, 2023 | 0.4748 | 0.4750 | 0.4540 | 0.4656 | 606,278 | -0.00(-0.62%) |
Aug 29, 2023 | 0.4300 | 0.4867 | 0.4201 | 0.4685 | 870,842 | +0.03(+7.92%) |
Aug 28, 2023 | 0.4670 | 0.4800 | 0.4320 | 0.4341 | 844,319 | -0.03(-7.16%) |
Aug 25, 2023 | 0.4559 | 0.4800 | 0.4530 | 0.4676 | 1,210,845 | -0.02(-3.85%) |
Aug 24, 2023 | 0.5300 | 0.5376 | 0.4801 | 0.4863 | 1,277,255 | -0.05(-9.78%) |
Aug 23, 2023 | 0.5300 | 0.5450 | 0.5131 | 0.5390 | 876,465 | +0.01(+1.83%) |
Aug 22, 2023 | 0.5480 | 0.5490 | 0.5050 | 0.5293 | 987,419 | -0.00(-0.90%) |
Aug 21, 2023 | 0.5651 | 0.5900 | 0.5302 | 0.5341 | 1,564,772 | -0.06(-10.34%) |
Aug 18, 2023 | 0.5400 | 0.6181 | 0.5400 | 0.5957 | 1,037,044 | +0.03(+4.67%) |
Aug 17, 2023 | 0.5800 | 0.5831 | 0.5385 | 0.5691 | 770,432 | +0.02(+3.47%) |
Aug 16, 2023 | 0.5500 | 0.5668 | 0.5400 | 0.5500 | 1,126,002 | -0.01(-1.98%) |
Aug 15, 2023 | 0.5929 | 0.6017 | 0.5574 | 0.5611 | 1,119,961 | -0.04(-6.75%) |
Aug 14, 2023 | 0.5470 | 0.6200 | 0.5340 | 0.6017 | 2,519,651 | +0.06(+11.43%) |
Aug 11, 2023 | 0.5200 | 0.5998 | 0.5185 | 0.5400 | 3,052,018 | +0.03(+5.43%) |
Aug 10, 2023 | 0.6100 | 0.6249 | 0.5000 | 0.5122 | 4,176,788 | -0.09(-14.63%) |
Aug 09, 2023 | 0.7000 | 0.7298 | 0.6000 | 0.6000 | 4,782,755 | -0.16(-21.05%) |
Aug 08, 2023 | 0.8300 | 0.8350 | 0.7400 | 0.7600 | 3,905,761 | -0.07(-8.05%) |
Aug 07, 2023 | 0.9100 | 0.9700 | 0.8200 | 0.8265 | 3,086,940 | -0.08(-9.17%) |
Aug 04, 2023 | 0.8800 | 1.010 | 0.8754 | 0.9099 | 6,795,155 | +0.03(+3.94%) |
Aug 03, 2023 | 0.8800 | 0.9200 | 0.7823 | 0.8754 | 4,815,428 | +0.01(+0.61%) |
Aug 02, 2023 | 1.030 | 1.050 | 0.8400 | 0.8701 | 9,145,300 | -0.22(-20.17%) |
Aug 01, 2023 | 0.8300 | 1.090 | 0.8005 | 1.090 | 11,419,458 | +0.23(+26.74%) |
Jul 31, 2023 | 0.7000 | 0.9253 | 0.6900 | 0.8600 | 11,157,781 | +0.16(+22.86%) |
Jul 28, 2023 | 0.6200 | 0.7000 | 0.6100 | 0.7000 | 1,998,267 | +0.10(+16.47%) |
Jul 27, 2023 | 0.6976 | 0.7000 | 0.6000 | 0.6010 | 2,410,449 | -0.05(-7.94%) |
Jul 26, 2023 | 0.6300 | 0.6700 | 0.6230 | 0.6528 | 1,359,586 | +0.01(+2.00%) |
Jul 25, 2023 | 0.7070 | 0.7100 | 0.6400 | 0.6400 | 1,239,077 | -0.04(-6.45%) |
Jul 24, 2023 | 0.7144 | 0.7144 | 0.6700 | 0.6841 | 1,022,607 | -0.00(-0.70%) |
Jul 21, 2023 | 0.6778 | 0.7000 | 0.6400 | 0.6889 | 974,525 | +0.02(+2.81%) |
Jul 20, 2023 | 0.6900 | 0.7129 | 0.6130 | 0.6701 | 1,641,170 | -0.02(-2.93%) |
Jul 19, 2023 | 0.7242 | 0.7399 | 0.6901 | 0.6903 | 1,598,480 | +0.01(+1.17%) |
Jul 18, 2023 | 0.7500 | 0.7690 | 0.6751 | 0.6823 | 1,930,782 | -0.06(-8.17%) |
Jul 17, 2023 | 0.7100 | 0.7500 | 0.6700 | 0.7430 | 2,641,124 | +0.05(+7.63%) |
Jul 14, 2023 | 0.7942 | 0.7942 | 0.6802 | 0.6903 | 2,332,708 | -0.09(-11.39%) |
Jul 13, 2023 | 0.7300 | 0.7800 | 0.6800 | 0.7790 | 3,353,508 | +0.07(+9.41%) |
Jul 12, 2023 | 0.7450 | 0.7477 | 0.6619 | 0.7120 | 3,304,597 | -0.00(-0.60%) |
Jul 11, 2023 | 0.6000 | 0.7400 | 0.5947 | 0.7163 | 5,259,529 | +0.13(+22.65%) |
Jul 10, 2023 | 0.5500 | 0.5971 | 0.5328 | 0.5840 | 1,196,946 | +0.03(+6.38%) |
Jul 07, 2023 | 0.5000 | 0.5599 | 0.5000 | 0.5490 | 1,119,939 | +0.05(+10.66%) |
Jul 06, 2023 | 0.5673 | 0.5673 | 0.4850 | 0.4961 | 1,456,140 | -0.05(-9.80%) |
Jul 05, 2023 | 0.5500 | 0.6000 | 0.5311 | 0.5500 | 1,933,581 | +0.01(+1.27%) |