Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.3500 | 0.4699 | 0.3400 | 0.4527 | 1,834,945 | +0.12(+37.10%) |
Oct 30, 2023 | 0.3100 | 0.3474 | 0.3100 | 0.3302 | 253,625 | +0.02(+6.24%) |
Oct 27, 2023 | 0.3104 | 0.3180 | 0.3000 | 0.3108 | 655,192 | -0.01(-2.94%) |
Oct 26, 2023 | 0.3290 | 0.3341 | 0.3100 | 0.3202 | 340,557 | -0.01(-1.99%) |
Oct 25, 2023 | 0.3407 | 0.3440 | 0.3220 | 0.3267 | 331,208 | -0.02(-5.03%) |
Oct 24, 2023 | 0.3560 | 0.3590 | 0.3395 | 0.3440 | 327,616 | -0.00(-1.26%) |
Oct 23, 2023 | 0.3590 | 0.3590 | 0.3461 | 0.3484 | 237,941 | -0.00(-1.28%) |
Oct 20, 2023 | 0.3500 | 0.3629 | 0.3429 | 0.3529 | 375,174 | +0.00(+0.83%) |
Oct 19, 2023 | 0.3801 | 0.3874 | 0.3451 | 0.3500 | 676,717 | -0.03(-8.14%) |
Oct 18, 2023 | 0.4000 | 0.4050 | 0.3810 | 0.3810 | 223,574 | -0.01(-3.54%) |
Oct 17, 2023 | 0.3911 | 0.4160 | 0.3902 | 0.3950 | 317,591 | +0.01(+1.28%) |
Oct 16, 2023 | 0.3957 | 0.4135 | 0.3876 | 0.3900 | 235,938 | -0.01(-1.27%) |
Oct 13, 2023 | 0.3966 | 0.4094 | 0.3830 | 0.3950 | 394,044 | -0.00(-0.70%) |
Oct 12, 2023 | 0.4100 | 0.4100 | 0.3860 | 0.3978 | 481,193 | -0.01(-3.12%) |
Oct 11, 2023 | 0.4228 | 0.4326 | 0.4100 | 0.4106 | 177,909 | -0.02(-4.62%) |
Oct 10, 2023 | 0.4089 | 0.4547 | 0.4089 | 0.4305 | 333,549 | +0.01(+2.26%) |
Oct 09, 2023 | 0.4200 | 0.4294 | 0.4000 | 0.4210 | 248,815 | +0.01(+2.13%) |
Oct 06, 2023 | 0.4000 | 0.4375 | 0.3920 | 0.4122 | 517,641 | +0.02(+5.15%) |
Oct 05, 2023 | 0.4000 | 0.4094 | 0.3920 | 0.3920 | 261,339 | -0.02(-3.92%) |
Oct 04, 2023 | 0.4045 | 0.4100 | 0.3950 | 0.4080 | 231,061 | +0.00(+0.87%) |
Oct 03, 2023 | 0.4211 | 0.4287 | 0.4005 | 0.4045 | 178,462 | -0.02(-4.80%) |
Oct 02, 2023 | 0.4500 | 0.4649 | 0.4200 | 0.4249 | 435,868 | +0.00(+1.17%) |
Sep 29, 2023 | 0.4000 | 0.4425 | 0.4000 | 0.4200 | 323,282 | +0.02(+5.00%) |
Sep 28, 2023 | 0.4103 | 0.4150 | 0.4000 | 0.4000 | 222,333 | -0.01(-1.72%) |
Sep 27, 2023 | 0.3900 | 0.4100 | 0.3802 | 0.4070 | 478,168 | +0.02(+4.92%) |
Sep 26, 2023 | 0.4034 | 0.4074 | 0.3860 | 0.3879 | 364,371 | -0.00(-1.02%) |
Sep 25, 2023 | 0.3963 | 0.4154 | 0.3919 | 0.3919 | 263,529 | -0.00(-0.84%) |
Sep 22, 2023 | 0.4100 | 0.4100 | 0.3915 | 0.3952 | 425,773 | -0.00(-1.20%) |
Sep 21, 2023 | 0.4230 | 0.4250 | 0.3900 | 0.4000 | 723,911 | -0.02(-4.94%) |
Sep 20, 2023 | 0.4000 | 0.4624 | 0.4000 | 0.4208 | 864,416 | +0.02(+5.25%) |
Sep 19, 2023 | 0.4200 | 0.4378 | 0.3850 | 0.3998 | 865,239 | -0.01(-2.58%) |
Sep 18, 2023 | 0.4500 | 0.4590 | 0.4100 | 0.4104 | 1,142,407 | -0.03(-7.75%) |
Sep 15, 2023 | 0.4700 | 0.4840 | 0.4449 | 0.4449 | 1,428,562 | -0.03(-5.94%) |
Sep 14, 2023 | 0.4650 | 0.5034 | 0.4600 | 0.4730 | 618,721 | +0.01(+2.71%) |
Sep 13, 2023 | 0.5000 | 0.5010 | 0.4605 | 0.4605 | 563,605 | -0.03(-6.48%) |
Sep 12, 2023 | 0.4700 | 0.5140 | 0.4569 | 0.4924 | 500,927 | +0.03(+7.51%) |
Sep 11, 2023 | 0.4849 | 0.4968 | 0.4510 | 0.4580 | 1,123,193 | -0.04(-8.40%) |
Sep 08, 2023 | 0.5000 | 0.5200 | 0.4811 | 0.5000 | 601,024 | +0.02(+3.31%) |
Sep 07, 2023 | 0.5400 | 0.5445 | 0.4800 | 0.4840 | 1,297,180 | -0.07(-12.00%) |
Sep 06, 2023 | 0.5800 | 0.5909 | 0.5441 | 0.5500 | 666,305 | -0.03(-5.50%) |
Sep 05, 2023 | 0.6298 | 0.6349 | 0.5820 | 0.5820 | 371,776 | -0.05(-7.62%) |
Sep 01, 2023 | 0.6562 | 0.6580 | 0.6300 | 0.6300 | 386,388 | -0.01(-0.87%) |
Aug 31, 2023 | 0.6600 | 0.6950 | 0.6250 | 0.6355 | 429,369 | -0.04(-5.29%) |
Aug 30, 2023 | 0.6124 | 0.6750 | 0.6124 | 0.6710 | 373,162 | +0.05(+8.23%) |
Aug 29, 2023 | 0.6100 | 0.6450 | 0.6100 | 0.6200 | 201,704 | -0.01(-1.12%) |
Aug 28, 2023 | 0.6260 | 0.6500 | 0.6100 | 0.6270 | 201,657 | -0.00(-0.48%) |
Aug 25, 2023 | 0.6200 | 0.6475 | 0.6100 | 0.6300 | 155,725 | +0.01(+1.61%) |
Aug 24, 2023 | 0.6300 | 0.6300 | 0.6090 | 0.6200 | 214,728 | +0.00(+0.00%) |
Aug 23, 2023 | 0.6200 | 0.6330 | 0.6084 | 0.6200 | 251,825 | +0.00(+0.00%) |
Aug 22, 2023 | 0.5711 | 0.6520 | 0.5679 | 0.6200 | 709,375 | +0.06(+10.81%) |
Aug 21, 2023 | 0.5800 | 0.5886 | 0.5511 | 0.5595 | 382,324 | -0.02(-3.53%) |
Aug 18, 2023 | 0.5750 | 0.6027 | 0.5750 | 0.5800 | 269,423 | -0.02(-3.97%) |
Aug 17, 2023 | 0.5874 | 0.6150 | 0.5800 | 0.6040 | 330,263 | +0.02(+2.55%) |
Aug 16, 2023 | 0.6200 | 0.6250 | 0.5820 | 0.5890 | 237,798 | -0.03(-4.95%) |
Aug 15, 2023 | 0.6300 | 0.6475 | 0.5999 | 0.6197 | 499,866 | -0.03(-4.51%) |
Aug 14, 2023 | 0.6501 | 0.6652 | 0.6475 | 0.6490 | 362,184 | -0.01(-1.55%) |
Aug 11, 2023 | 0.6610 | 0.6899 | 0.6500 | 0.6592 | 379,894 | -0.00(-0.30%) |
Aug 10, 2023 | 0.6630 | 0.6900 | 0.6600 | 0.6612 | 418,623 | -0.00(-0.27%) |
Aug 09, 2023 | 0.7210 | 0.7299 | 0.6525 | 0.6630 | 884,121 | -0.07(-9.77%) |
Aug 08, 2023 | 0.7647 | 0.7700 | 0.7200 | 0.7348 | 545,451 | -0.04(-5.44%) |
Aug 07, 2023 | 0.8400 | 0.8630 | 0.7600 | 0.7771 | 616,001 | -0.08(-9.19%) |
Aug 04, 2023 | 0.8400 | 0.9000 | 0.8150 | 0.8557 | 672,952 | -0.01(-1.64%) |
Aug 03, 2023 | 0.7700 | 0.9372 | 0.7600 | 0.8700 | 2,535,944 | +0.13(+17.93%) |
Aug 02, 2023 | 0.7000 | 0.7780 | 0.6925 | 0.7377 | 690,167 | -0.01(-1.02%) |