Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.8200 | 0.8450 | 0.7700 | 0.7828 | 30,400,384 | -0.03(-3.79%) |
Sep 28, 2023 | 0.8801 | 0.8865 | 0.7700 | 0.8136 | 85,235,888 | -0.08(-8.58%) |
Sep 27, 2023 | 1.010 | 1.050 | 0.8261 | 0.8900 | 107,387,840 | -0.03(-3.49%) |
Sep 26, 2023 | 0.9762 | 1.070 | 0.8730 | 0.9222 | 84,637,472 | -0.02(-2.20%) |
Sep 25, 2023 | 0.8506 | 1.030 | 0.8951 | 0.9429 | 116,553,992 | +0.10(+12.26%) |
Sep 22, 2023 | 0.8072 | 0.8688 | 0.7601 | 0.8399 | 72,632,912 | +0.07(+9.48%) |
Sep 21, 2023 | 0.8500 | 0.9050 | 0.7610 | 0.7672 | 65,428,608 | -0.10(-12.02%) |
Sep 20, 2023 | 1.060 | 1.140 | 0.8655 | 0.8720 | 85,200,232 | -0.16(-15.34%) |
Sep 19, 2023 | 1.170 | 1.260 | 0.9927 | 1.030 | 46,750,444 | -0.11(-9.65%) |
Sep 18, 2023 | 1.175 | 1.230 | 1.100 | 1.140 | 68,644,424 | -0.21(-15.56%) |
Sep 15, 2023 | 1.460 | 1.568 | 1.280 | 1.350 | 119,762,712 | +0.10(+8.00%) |
Sep 14, 2023 | 1.120 | 1.480 | 1.110 | 1.250 | 117,863,824 | +0.09(+7.76%) |
Sep 13, 2023 | 1.290 | 1.400 | 1.040 | 1.160 | 130,886,640 | -0.18(-13.43%) |
Sep 12, 2023 | 1.500 | 1.920 | 1.310 | 1.340 | 198,267,216 | -0.35(-20.71%) |
Sep 11, 2023 | 1.030 | 1.790 | 1.020 | 1.690 | 277,494,592 | +0.76(+81.37%) |
Sep 08, 2023 | 0.7505 | 0.9590 | 0.7360 | 0.9318 | 122,823,408 | +0.17(+22.61%) |
Sep 07, 2023 | 0.7600 | 0.7800 | 0.6622 | 0.7600 | 66,463,280 | -0.04(-5.23%) |
Sep 06, 2023 | 0.7646 | 0.8300 | 0.6856 | 0.8019 | 126,030,192 | +0.12(+17.27%) |
Sep 05, 2023 | 0.5522 | 0.7174 | 0.5380 | 0.6838 | 131,750,456 | +0.13(+24.33%) |
Sep 01, 2023 | 0.6299 | 0.6325 | 0.5238 | 0.5500 | 61,258,608 | -0.02(-3.86%) |
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 | 12,129,790 | -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 | 20,876,012 | +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 | 30,595,946 | +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%) |