Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.4750 | 0.6479 | 0.4651 | 0.5721 | 175,142,592 | +0.12(+25.76%) |
Aug 30, 2023 | 0.4100 | 0.4850 | 0.3950 | 0.4549 | 40,771,064 | +0.05(+13.24%) |
Aug 29, 2023 | 0.3900 | 0.4090 | 0.3814 | 0.4017 | 11,240,961 | +0.01(+2.89%) |
Aug 28, 2023 | 0.3993 | 0.3993 | 0.3841 | 0.3904 | 7,084,302 | +0.00(+0.10%) |
Aug 25, 2023 | 0.3930 | 0.3988 | 0.3840 | 0.3900 | 8,500,541 | +0.00(+0.13%) |
Aug 24, 2023 | 0.4122 | 0.4140 | 0.3880 | 0.3895 | 9,991,683 | -0.03(-6.80%) |
Aug 23, 2023 | 0.4000 | 0.4250 | 0.3915 | 0.4179 | 7,988,617 | +0.02(+3.98%) |
Aug 22, 2023 | 0.4212 | 0.4224 | 0.3975 | 0.4019 | 12,130,341 | -0.01(-3.04%) |
Aug 21, 2023 | 0.4500 | 0.4674 | 0.4122 | 0.4145 | 19,510,918 | -0.05(-10.18%) |
Aug 18, 2023 | 0.4098 | 0.4623 | 0.4010 | 0.4615 | 39,528,164 | +0.05(+11.99%) |
Aug 17, 2023 | 0.3889 | 0.4292 | 0.3830 | 0.4121 | 20,878,512 | +0.03(+7.35%) |
Aug 16, 2023 | 0.3862 | 0.4070 | 0.3806 | 0.3839 | 11,273,590 | -0.00(-0.39%) |
Aug 15, 2023 | 0.3938 | 0.3957 | 0.3810 | 0.3854 | 10,048,971 | -0.01(-3.09%) |
Aug 14, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3977 | 10,580,007 | -0.01(-1.24%) |
Aug 11, 2023 | 0.4229 | 0.4390 | 0.3900 | 0.4027 | 21,167,352 | -0.03(-6.52%) |
Aug 10, 2023 | 0.4541 | 0.4599 | 0.4189 | 0.4308 | 21,867,588 | -0.04(-7.93%) |
Aug 09, 2023 | 0.4766 | 0.4801 | 0.4364 | 0.4679 | 29,009,168 | -0.00(-0.13%) |
Aug 08, 2023 | 0.4380 | 0.4770 | 0.4299 | 0.4685 | 30,696,800 | +0.03(+7.04%) |
Aug 07, 2023 | 0.4500 | 0.4502 | 0.4054 | 0.4377 | 14,537,137 | -0.01(-2.15%) |
Aug 04, 2023 | 0.4632 | 0.4700 | 0.4430 | 0.4473 | 14,170,667 | -0.02(-3.47%) |
Aug 03, 2023 | 0.4400 | 0.4890 | 0.4300 | 0.4634 | 25,140,080 | +0.02(+4.79%) |
Aug 02, 2023 | 0.4610 | 0.4690 | 0.4404 | 0.4422 | 22,825,240 | -0.03(-6.27%) |
Aug 01, 2023 | 0.4900 | 0.4864 | 0.4614 | 0.4718 | 24,816,036 | -0.02(-4.30%) |
Jul 31, 2023 | 0.5300 | 0.5300 | 0.4670 | 0.4930 | 58,987,744 | +0.02(+3.90%) |
Jul 28, 2023 | 0.4299 | 0.4770 | 0.4107 | 0.4745 | 53,556,940 | +0.06(+15.73%) |
Jul 27, 2023 | 0.4200 | 0.4440 | 0.4030 | 0.4100 | 41,930,368 | +0.01(+2.12%) |
Jul 26, 2023 | 0.4000 | 0.4320 | 0.3881 | 0.4015 | 49,033,296 | +0.01(+3.27%) |
Jul 25, 2023 | 0.3836 | 0.3947 | 0.3800 | 0.3888 | 15,550,673 | -0.01(-1.49%) |
Jul 24, 2023 | 0.3919 | 0.4094 | 0.3822 | 0.3947 | 18,710,236 | +0.01(+2.07%) |
Jul 21, 2023 | 0.3950 | 0.4098 | 0.3770 | 0.3867 | 20,155,658 | -0.00(-0.85%) |
Jul 20, 2023 | 0.4282 | 0.4282 | 0.3769 | 0.3900 | 27,224,776 | -0.03(-6.72%) |
Jul 19, 2023 | 0.3931 | 0.4500 | 0.3910 | 0.4181 | 49,198,852 | +0.03(+7.21%) |
Jul 18, 2023 | 0.3794 | 0.3979 | 0.3622 | 0.3900 | 30,595,952 | +0.02(+4.31%) |
Jul 17, 2023 | 0.4022 | 0.4040 | 0.3460 | 0.3739 | 75,755,664 | -0.01(-2.66%) |
Jul 14, 2023 | 0.5418 | 0.5418 | 0.3826 | 0.3841 | 184,133,184 | -0.27(-40.91%) |
Jul 13, 2023 | 0.5600 | 0.6799 | 0.5400 | 0.6500 | 61,806,380 | +0.09(+15.37%) |
Jul 12, 2023 | 0.5780 | 0.6200 | 0.5202 | 0.5634 | 36,429,784 | +0.01(+2.07%) |
Jul 11, 2023 | 0.4740 | 0.5968 | 0.4740 | 0.5520 | 65,442,228 | +0.07(+15.02%) |
Jul 10, 2023 | 0.4746 | 0.4870 | 0.4307 | 0.4799 | 25,612,244 | +0.00(+0.82%) |
Jul 07, 2023 | 0.4267 | 0.5141 | 0.4020 | 0.4760 | 51,746,112 | +0.05(+12.05%) |
Jul 06, 2023 | 0.4440 | 0.4600 | 0.4110 | 0.4248 | 26,025,898 | -0.03(-7.47%) |
Jul 05, 2023 | 0.5656 | 0.5800 | 0.4485 | 0.4591 | 45,128,036 | -0.13(-22.19%) |
Jul 03, 2023 | 0.4011 | 0.6329 | 0.4002 | 0.5900 | 87,704,472 | +0.20(+52.10%) |
Jun 30, 2023 | 0.4275 | 0.4300 | 0.3840 | 0.3879 | 29,286,272 | -0.05(-11.38%) |
Jun 29, 2023 | 0.4400 | 0.4580 | 0.4300 | 0.4377 | 11,269,741 | +0.01(+1.34%) |
Jun 28, 2023 | 0.4629 | 0.4629 | 0.4268 | 0.4319 | 16,588,034 | -0.04(-8.88%) |
Jun 27, 2023 | 0.5220 | 0.5220 | 0.4690 | 0.4740 | 16,534,558 | -0.04(-8.39%) |
Jun 26, 2023 | 0.5201 | 0.5679 | 0.5101 | 0.5174 | 13,634,882 | -0.00(-0.02%) |
Jun 23, 2023 | 0.5590 | 0.5630 | 0.5000 | 0.5175 | 26,672,000 | -0.08(-13.95%) |
Jun 22, 2023 | 0.6000 | 0.6070 | 0.5610 | 0.6014 | 11,926,652 | +0.00(+0.27%) |
Jun 21, 2023 | 0.6000 | 0.6320 | 0.5870 | 0.5998 | 17,220,260 | -0.00(-0.53%) |
Jun 20, 2023 | 0.6383 | 0.6398 | 0.5934 | 0.6030 | 10,373,302 | -0.03(-4.27%) |
Jun 16, 2023 | 0.6510 | 0.6587 | 0.6265 | 0.6299 | 10,732,814 | -0.02(-2.69%) |
Jun 15, 2023 | 0.6550 | 0.6600 | 0.6420 | 0.6473 | 10,845,376 | -0.02(-3.07%) |
Jun 14, 2023 | 0.7000 | 0.7123 | 0.6510 | 0.6678 | 18,172,154 | -0.04(-5.28%) |
Jun 13, 2023 | 0.7400 | 0.7400 | 0.6880 | 0.7050 | 13,572,984 | -0.02(-3.41%) |
Jun 12, 2023 | 0.6850 | 0.7365 | 0.6700 | 0.7299 | 11,021,493 | +0.05(+7.39%) |
Jun 09, 2023 | 0.7091 | 0.7200 | 0.6640 | 0.6797 | 12,627,097 | -0.01(-2.06%) |
Jun 08, 2023 | 0.7211 | 0.7347 | 0.6910 | 0.6940 | 11,238,229 | -0.03(-3.97%) |
Jun 07, 2023 | 0.7558 | 0.7699 | 0.7150 | 0.7227 | 10,577,607 | -0.02(-2.26%) |
Jun 06, 2023 | 0.7801 | 0.7801 | 0.7110 | 0.7394 | 16,392,924 | -0.04(-5.57%) |
Jun 05, 2023 | 0.8396 | 0.8460 | 0.7718 | 0.7830 | 6,220,206 | -0.04(-5.10%) |
Jun 02, 2023 | 0.8600 | 0.8642 | 0.8172 | 0.8251 | 5,563,465 | -0.01(-1.17%) |