Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.2700 | 0.3104 | 0.2700 | 0.3000 | 130,503 | +0.02(+5.30%) |
Oct 30, 2023 | 0.2872 | 0.2940 | 0.2700 | 0.2849 | 52,608 | +0.01(+5.09%) |
Oct 27, 2023 | 0.2940 | 0.3000 | 0.2700 | 0.2711 | 65,213 | -0.02(-8.16%) |
Oct 26, 2023 | 0.3260 | 0.3260 | 0.2800 | 0.2952 | 94,451 | -0.02(-7.75%) |
Oct 25, 2023 | 0.3300 | 0.3328 | 0.3100 | 0.3200 | 72,129 | -0.02(-5.91%) |
Oct 24, 2023 | 0.3199 | 0.3950 | 0.3100 | 0.3401 | 418,326 | +0.02(+6.28%) |
Oct 23, 2023 | 0.3465 | 0.3610 | 0.3200 | 0.3200 | 109,837 | -0.04(-11.11%) |
Oct 20, 2023 | 0.4000 | 0.4047 | 0.2800 | 0.3600 | 242,685 | -0.04(-9.95%) |
Oct 19, 2023 | 0.4500 | 0.4521 | 0.3612 | 0.3998 | 167,313 | -0.05(-11.16%) |
Oct 18, 2023 | 0.4272 | 0.4662 | 0.4100 | 0.4500 | 285,828 | -0.00(-0.22%) |
Oct 17, 2023 | 0.4477 | 0.4800 | 0.4300 | 0.4510 | 446,326 | -0.02(-5.05%) |
Oct 16, 2023 | 0.6708 | 0.6597 | 0.4500 | 0.4750 | 6,867,679 | -0.09(-16.52%) |
Oct 13, 2023 | 0.5049 | 0.5690 | 0.4600 | 0.5690 | 172,589 | +0.09(+18.84%) |
Oct 12, 2023 | 0.5000 | 0.5450 | 0.4788 | 0.4788 | 92,746 | -0.01(-2.48%) |
Oct 11, 2023 | 0.4950 | 0.4957 | 0.4400 | 0.4910 | 63,136 | -0.02(-4.47%) |
Oct 10, 2023 | 0.5220 | 0.5250 | 0.4720 | 0.5140 | 130,272 | +0.06(+13.84%) |
Oct 09, 2023 | 0.5100 | 0.5699 | 0.4250 | 0.4515 | 917,354 | +0.05(+12.87%) |
Oct 06, 2023 | 0.5000 | 0.5398 | 0.4000 | 0.4000 | 73,140 | -0.10(-20.48%) |
Oct 05, 2023 | 0.5250 | 0.5399 | 0.5000 | 0.5030 | 37,481 | -0.04(-8.13%) |
Oct 04, 2023 | 0.5408 | 0.5512 | 0.5000 | 0.5475 | 39,413 | -0.00(-0.67%) |
Oct 03, 2023 | 0.5279 | 0.5898 | 0.5250 | 0.5512 | 14,301 | +0.00(+0.22%) |
Oct 02, 2023 | 0.5900 | 0.5900 | 0.5214 | 0.5500 | 18,710 | -0.02(-3.56%) |
Sep 29, 2023 | 0.5800 | 0.5990 | 0.5356 | 0.5703 | 13,058 | +0.02(+3.18%) |
Sep 28, 2023 | 0.5400 | 0.5800 | 0.5300 | 0.5527 | 35,790 | +0.02(+4.28%) |
Sep 27, 2023 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | 44,338 | -0.05(-8.62%) |
Sep 26, 2023 | 0.6032 | 0.6032 | 0.5300 | 0.5800 | 26,665 | +0.01(+1.58%) |
Sep 25, 2023 | 0.5630 | 0.5803 | 0.5613 | 0.5710 | 11,691 | -0.02(-4.03%) |
Sep 22, 2023 | 0.5800 | 0.5950 | 0.5420 | 0.5950 | 23,998 | +0.00(+0.02%) |
Sep 21, 2023 | 0.6000 | 0.6000 | 0.5345 | 0.5949 | 39,056 | +0.03(+5.29%) |
Sep 20, 2023 | 0.6260 | 0.6260 | 0.5213 | 0.5650 | 56,086 | -0.00(-0.53%) |
Sep 19, 2023 | 0.5900 | 0.6000 | 0.5353 | 0.5680 | 54,975 | -0.02(-3.57%) |
Sep 18, 2023 | 0.6200 | 0.6880 | 0.5100 | 0.5890 | 206,909 | +0.02(+4.06%) |
Sep 15, 2023 | 0.5933 | 0.6000 | 0.5401 | 0.5660 | 97,885 | -0.02(-2.68%) |
Sep 14, 2023 | 0.6490 | 0.6500 | 0.5816 | 0.5816 | 55,520 | -0.05(-7.24%) |
Sep 13, 2023 | 0.6615 | 0.6895 | 0.6011 | 0.6270 | 42,416 | -0.03(-5.16%) |
Sep 12, 2023 | 0.6700 | 0.7249 | 0.6210 | 0.6611 | 29,993 | -0.03(-4.19%) |
Sep 11, 2023 | 0.7444 | 0.7813 | 0.6899 | 0.6900 | 107,225 | -0.08(-9.99%) |
Sep 08, 2023 | 0.7700 | 0.8104 | 0.7300 | 0.7666 | 49,097 | -0.03(-4.18%) |
Sep 07, 2023 | 0.7885 | 1.040 | 0.7149 | 0.8000 | 406,460 | +0.05(+6.52%) |
Sep 06, 2023 | 0.7900 | 0.8496 | 0.7510 | 0.7510 | 55,284 | -0.03(-3.43%) |
Sep 05, 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7777 | 50,487 | +0.03(+3.69%) |
Sep 01, 2023 | 0.7660 | 0.7898 | 0.7500 | 0.7500 | 18,817 | +0.02(+2.60%) |
Aug 31, 2023 | 0.7506 | 0.7649 | 0.7200 | 0.7310 | 22,145 | -0.01(-1.22%) |
Aug 30, 2023 | 0.7490 | 0.7660 | 0.7210 | 0.7400 | 14,967 | +0.03(+4.23%) |
Aug 29, 2023 | 0.7110 | 0.7860 | 0.7000 | 0.7100 | 46,164 | -0.01(-1.13%) |
Aug 28, 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7181 | 33,361 | +0.00(+0.03%) |
Aug 25, 2023 | 0.8098 | 0.8098 | 0.6900 | 0.7179 | 47,533 | -0.05(-6.75%) |
Aug 24, 2023 | 0.8390 | 0.8499 | 0.7204 | 0.7699 | 52,938 | -0.05(-6.45%) |
Aug 23, 2023 | 0.8900 | 0.8930 | 0.8000 | 0.8230 | 96,144 | -0.03(-3.73%) |
Aug 22, 2023 | 0.8700 | 0.8750 | 0.8000 | 0.8549 | 67,829 | -0.03(-2.85%) |
Aug 21, 2023 | 0.8900 | 0.9025 | 0.8600 | 0.8800 | 27,146 | -0.03(-3.56%) |
Aug 18, 2023 | 0.9100 | 0.9199 | 0.9001 | 0.9125 | 18,142 | +0.01(+0.83%) |
Aug 17, 2023 | 0.9300 | 0.9400 | 0.8847 | 0.9050 | 18,430 | -0.00(-0.37%) |
Aug 16, 2023 | 0.9243 | 0.9679 | 0.8500 | 0.9084 | 41,721 | -0.06(-6.16%) |
Aug 15, 2023 | 0.9900 | 1.001 | 0.9100 | 0.9680 | 28,240 | +0.01(+0.84%) |
Aug 14, 2023 | 1.000 | 1.000 | 0.9100 | 0.9599 | 59,537 | -0.01(-1.04%) |
Aug 11, 2023 | 1.000 | 1.000 | 0.9500 | 0.9700 | 24,117 | +0.02(+1.57%) |
Aug 10, 2023 | 1.020 | 1.020 | 0.9500 | 0.9550 | 34,980 | -0.04(-3.92%) |
Aug 09, 2023 | 1.010 | 1.040 | 0.9500 | 0.9940 | 44,905 | -0.04(-3.50%) |
Aug 08, 2023 | 1.040 | 1.070 | 1.000 | 1.030 | 38,386 | -0.04(-3.74%) |
Aug 07, 2023 | 1.100 | 1.100 | 1.020 | 1.070 | 31,625 | -0.04(-3.60%) |
Aug 04, 2023 | 1.170 | 1.180 | 1.080 | 1.110 | 38,554 | -0.03(-2.63%) |
Aug 03, 2023 | 1.100 | 1.140 | 1.089 | 1.140 | 26,065 | +0.04(+3.64%) |
Aug 02, 2023 | 1.140 | 1.145 | 1.077 | 1.100 | 40,411 | -0.02(-1.79%) |