Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.4800 | 0.5290 | 0.4639 | 0.4893 | 253,546 | +0.01(+1.73%) |
Sep 28, 2023 | 0.5078 | 0.5382 | 0.4770 | 0.4810 | 70,366 | -0.02(-4.62%) |
Sep 27, 2023 | 0.5211 | 0.5567 | 0.5043 | 0.5043 | 110,562 | -0.03(-5.53%) |
Sep 26, 2023 | 0.5500 | 0.5800 | 0.5338 | 0.5338 | 72,093 | -0.04(-6.35%) |
Sep 25, 2023 | 0.6204 | 0.6375 | 0.5500 | 0.5700 | 182,213 | -0.06(-9.42%) |
Sep 22, 2023 | 0.5612 | 0.6890 | 0.5612 | 0.6293 | 606,246 | +0.06(+10.21%) |
Sep 21, 2023 | 0.5300 | 0.5710 | 0.5161 | 0.5710 | 259,517 | +0.04(+7.72%) |
Sep 20, 2023 | 0.5300 | 0.5380 | 0.5160 | 0.5301 | 252,330 | +0.00(+0.04%) |
Sep 19, 2023 | 0.4786 | 0.5400 | 0.4786 | 0.5299 | 311,481 | +0.05(+10.40%) |
Sep 18, 2023 | 0.4800 | 0.5100 | 0.4620 | 0.4800 | 274,253 | -0.02(-3.11%) |
Sep 15, 2023 | 0.4250 | 0.5248 | 0.4250 | 0.4954 | 226,368 | +0.07(+15.45%) |
Sep 14, 2023 | 0.4500 | 0.4532 | 0.4200 | 0.4291 | 150,240 | +0.01(+3.57%) |
Sep 13, 2023 | 0.4060 | 0.4270 | 0.4000 | 0.4143 | 176,938 | +0.01(+2.27%) |
Sep 12, 2023 | 0.4550 | 0.4600 | 0.4020 | 0.4051 | 303,874 | -0.04(-9.98%) |
Sep 11, 2023 | 0.4700 | 0.4870 | 0.4500 | 0.4500 | 257,978 | -0.02(-4.78%) |
Sep 08, 2023 | 0.4600 | 0.4999 | 0.4283 | 0.4726 | 373,115 | +0.01(+2.96%) |
Sep 07, 2023 | 0.5100 | 0.5300 | 0.4380 | 0.4590 | 495,820 | -0.05(-9.65%) |
Sep 06, 2023 | 0.5700 | 0.5891 | 0.5000 | 0.5080 | 418,398 | -0.06(-11.34%) |
Sep 05, 2023 | 0.5900 | 0.6000 | 0.5400 | 0.5730 | 519,581 | -0.01(-1.12%) |
Sep 01, 2023 | 0.5472 | 0.5800 | 0.5001 | 0.5795 | 374,157 | +0.08(+15.37%) |
Aug 31, 2023 | 0.5400 | 0.5500 | 0.5020 | 0.5023 | 206,648 | -0.03(-4.87%) |
Aug 30, 2023 | 0.5800 | 0.5800 | 0.5001 | 0.5280 | 174,348 | -0.03(-5.04%) |
Aug 29, 2023 | 0.5500 | 0.5849 | 0.5401 | 0.5560 | 163,998 | +0.02(+3.25%) |
Aug 28, 2023 | 0.5400 | 0.5700 | 0.5240 | 0.5385 | 184,471 | -0.01(-1.86%) |
Aug 25, 2023 | 0.5570 | 0.5700 | 0.5323 | 0.5487 | 138,503 | -0.01(-1.49%) |
Aug 24, 2023 | 0.5700 | 0.6600 | 0.5154 | 0.5570 | 695,628 | +0.03(+4.80%) |
Aug 23, 2023 | 0.5308 | 0.5500 | 0.5000 | 0.5315 | 518,810 | +0.00(+0.08%) |
Aug 22, 2023 | 0.5952 | 0.6478 | 0.5101 | 0.5311 | 562,407 | -0.06(-10.77%) |
Aug 21, 2023 | 0.6403 | 0.6499 | 0.5883 | 0.5952 | 276,131 | -0.05(-8.43%) |
Aug 18, 2023 | 0.6000 | 0.6650 | 0.5839 | 0.6500 | 323,786 | +0.03(+5.18%) |
Aug 17, 2023 | 0.6000 | 0.6380 | 0.5820 | 0.6180 | 268,143 | +0.01(+2.10%) |
Aug 16, 2023 | 0.6200 | 0.6497 | 0.6000 | 0.6053 | 143,405 | -0.03(-4.89%) |
Aug 15, 2023 | 0.6100 | 0.6549 | 0.5805 | 0.6364 | 351,484 | -0.01(-1.49%) |
Aug 14, 2023 | 0.6300 | 0.6550 | 0.6200 | 0.6460 | 245,928 | +0.03(+4.53%) |
Aug 11, 2023 | 0.5800 | 0.6279 | 0.5800 | 0.6180 | 292,199 | +0.03(+4.96%) |
Aug 10, 2023 | 0.7010 | 0.7010 | 0.5800 | 0.5888 | 920,544 | -0.14(-19.07%) |
Aug 09, 2023 | 0.7500 | 0.7800 | 0.7105 | 0.7275 | 503,785 | -0.02(-3.01%) |
Aug 08, 2023 | 0.7120 | 0.7710 | 0.7101 | 0.7501 | 279,210 | +0.02(+2.61%) |
Aug 07, 2023 | 0.7520 | 0.7700 | 0.7097 | 0.7310 | 348,335 | -0.04(-5.53%) |
Aug 04, 2023 | 0.8300 | 0.8300 | 0.7500 | 0.7738 | 361,307 | -0.05(-6.23%) |
Aug 03, 2023 | 0.8100 | 0.8300 | 0.7831 | 0.8252 | 204,330 | +0.03(+3.15%) |
Aug 02, 2023 | 0.8100 | 0.8445 | 0.7702 | 0.8000 | 398,864 | -0.06(-7.03%) |
Aug 01, 2023 | 0.9100 | 0.9240 | 0.8100 | 0.8605 | 428,625 | -0.02(-2.80%) |
Jul 31, 2023 | 0.9500 | 0.9500 | 0.8800 | 0.8853 | 377,863 | -0.03(-3.77%) |
Jul 28, 2023 | 0.9000 | 0.9423 | 0.8237 | 0.9200 | 775,696 | +0.02(+2.04%) |
Jul 27, 2023 | 0.9900 | 0.9998 | 0.8883 | 0.9016 | 493,809 | -0.08(-8.29%) |
Jul 26, 2023 | 0.9000 | 1.030 | 0.8800 | 0.9831 | 875,921 | +0.05(+5.36%) |
Jul 25, 2023 | 1.050 | 1.090 | 0.9302 | 0.9331 | 1,338,293 | -0.13(-11.97%) |
Jul 24, 2023 | 1.130 | 1.170 | 1.000 | 1.060 | 1,309,505 | -0.13(-10.92%) |
Jul 21, 2023 | 1.300 | 1.310 | 1.140 | 1.190 | 2,487,950 | -0.20(-14.39%) |
Jul 20, 2023 | 1.400 | 1.550 | 1.310 | 1.390 | 23,519,680 | +0.09(+6.92%) |
Jul 19, 2023 | 1.230 | 1.350 | 1.200 | 1.300 | 1,076,827 | +0.11(+9.24%) |
Jul 18, 2023 | 1.180 | 1.210 | 1.120 | 1.190 | 324,818 | +0.01(+0.85%) |
Jul 17, 2023 | 1.110 | 1.190 | 1.110 | 1.180 | 168,143 | +0.06(+5.36%) |
Jul 14, 2023 | 1.170 | 1.210 | 1.120 | 1.120 | 254,351 | -0.05(-4.27%) |
Jul 13, 2023 | 1.210 | 1.230 | 1.160 | 1.170 | 208,950 | -0.05(-4.10%) |
Jul 12, 2023 | 1.220 | 1.270 | 1.200 | 1.220 | 676,129 | +0.06(+5.17%) |
Jul 11, 2023 | 1.210 | 1.220 | 1.160 | 1.160 | 63,872 | -0.05(-4.13%) |
Jul 10, 2023 | 1.170 | 1.250 | 1.170 | 1.210 | 153,448 | +0.03(+2.54%) |
Jul 07, 2023 | 1.140 | 1.180 | 1.130 | 1.180 | 72,059 | +0.03(+2.61%) |
Jul 06, 2023 | 1.140 | 1.210 | 1.130 | 1.150 | 138,811 | +0.01(+0.88%) |
Jul 05, 2023 | 1.180 | 1.190 | 1.130 | 1.140 | 98,689 | -0.04(-3.39%) |