Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.2894 | 0.3000 | 0.2810 | 0.2893 | 342,604 | -0.01(-4.24%) |
Oct 30, 2023 | 0.3300 | 0.3400 | 0.2948 | 0.3021 | 417,816 | -0.03(-8.73%) |
Oct 27, 2023 | 0.3437 | 0.3502 | 0.3242 | 0.3310 | 160,791 | -0.01(-4.06%) |
Oct 26, 2023 | 0.3480 | 0.3589 | 0.3300 | 0.3450 | 356,855 | -0.01(-2.82%) |
Oct 25, 2023 | 0.3602 | 0.3699 | 0.3400 | 0.3550 | 147,592 | -0.01(-1.39%) |
Oct 24, 2023 | 0.3868 | 0.3885 | 0.3510 | 0.3600 | 322,189 | -0.03(-7.34%) |
Oct 23, 2023 | 0.3706 | 0.4200 | 0.3500 | 0.3885 | 348,235 | +0.01(+2.24%) |
Oct 20, 2023 | 0.3787 | 0.3929 | 0.3750 | 0.3800 | 193,083 | +0.00(+0.00%) |
Oct 19, 2023 | 0.4060 | 0.4151 | 0.3702 | 0.3800 | 226,581 | -0.03(-8.35%) |
Oct 18, 2023 | 0.4243 | 0.4350 | 0.4050 | 0.4146 | 230,625 | +0.01(+2.60%) |
Oct 17, 2023 | 0.4164 | 0.4301 | 0.3990 | 0.4041 | 253,038 | +0.01(+1.28%) |
Oct 16, 2023 | 0.4200 | 0.4300 | 0.3870 | 0.3990 | 334,140 | +0.01(+3.18%) |
Oct 13, 2023 | 0.4000 | 0.4100 | 0.3800 | 0.3867 | 229,274 | -0.01(-3.28%) |
Oct 12, 2023 | 0.4000 | 0.4050 | 0.3865 | 0.3998 | 230,518 | -0.00(-0.05%) |
Oct 11, 2023 | 0.3943 | 0.4180 | 0.3835 | 0.4000 | 374,344 | +0.01(+1.94%) |
Oct 10, 2023 | 0.3800 | 0.4023 | 0.3798 | 0.3924 | 222,259 | +0.01(+3.95%) |
Oct 09, 2023 | 0.4000 | 0.4046 | 0.3701 | 0.3775 | 306,112 | -0.02(-5.86%) |
Oct 06, 2023 | 0.3832 | 0.4043 | 0.3806 | 0.4010 | 271,275 | +0.02(+4.51%) |
Oct 05, 2023 | 0.3800 | 0.3958 | 0.3700 | 0.3837 | 221,445 | +0.00(+0.97%) |
Oct 04, 2023 | 0.3700 | 0.3800 | 0.3530 | 0.3800 | 331,049 | +0.01(+1.60%) |
Oct 03, 2023 | 0.3825 | 0.3878 | 0.3594 | 0.3740 | 221,724 | -0.01(-2.22%) |
Oct 02, 2023 | 0.3760 | 0.3900 | 0.3650 | 0.3825 | 389,220 | +0.02(+6.58%) |
Sep 29, 2023 | 0.3899 | 0.3899 | 0.3459 | 0.3589 | 646,389 | -0.02(-5.55%) |
Sep 28, 2023 | 0.4100 | 0.4163 | 0.3800 | 0.3800 | 496,420 | -0.01(-3.31%) |
Sep 27, 2023 | 0.4149 | 0.4299 | 0.3927 | 0.3930 | 248,453 | -0.02(-5.98%) |
Sep 26, 2023 | 0.4463 | 0.4600 | 0.4100 | 0.4180 | 630,459 | -0.04(-9.15%) |
Sep 25, 2023 | 0.4492 | 0.4601 | 0.4301 | 0.4601 | 401,272 | +0.00(+1.08%) |
Sep 22, 2023 | 0.4500 | 0.4620 | 0.4234 | 0.4552 | 392,150 | +0.01(+1.16%) |
Sep 21, 2023 | 0.4674 | 0.4700 | 0.4300 | 0.4500 | 312,854 | -0.02(-4.28%) |
Sep 20, 2023 | 0.4700 | 0.4900 | 0.4508 | 0.4701 | 527,762 | +0.01(+1.38%) |
Sep 19, 2023 | 0.4641 | 0.4649 | 0.4425 | 0.4637 | 427,533 | -0.00(-0.71%) |
Sep 18, 2023 | 0.4400 | 0.4670 | 0.4200 | 0.4670 | 889,245 | +0.04(+9.88%) |
Sep 15, 2023 | 0.4387 | 0.4387 | 0.4050 | 0.4250 | 749,206 | +0.00(+0.47%) |
Sep 14, 2023 | 0.4100 | 0.4260 | 0.4100 | 0.4230 | 802,890 | +0.02(+5.72%) |
Sep 13, 2023 | 0.3700 | 0.4450 | 0.3623 | 0.4001 | 4,906,391 | -0.18(-31.24%) |
Sep 12, 2023 | 0.5926 | 0.6700 | 0.5650 | 0.5819 | 952,333 | -0.01(-1.51%) |
Sep 11, 2023 | 0.6300 | 0.6322 | 0.5820 | 0.5908 | 257,208 | -0.03(-4.68%) |
Sep 08, 2023 | 0.6382 | 0.6402 | 0.6000 | 0.6198 | 136,733 | -0.00(-0.67%) |
Sep 07, 2023 | 0.6730 | 0.6730 | 0.6240 | 0.6240 | 271,056 | -0.05(-7.39%) |
Sep 06, 2023 | 0.6400 | 0.6952 | 0.6280 | 0.6738 | 416,804 | +0.06(+10.46%) |
Sep 05, 2023 | 0.5836 | 0.6318 | 0.5801 | 0.6100 | 388,570 | +0.03(+4.70%) |
Sep 01, 2023 | 0.5700 | 0.6070 | 0.5625 | 0.5826 | 326,601 | +0.02(+4.02%) |
Aug 31, 2023 | 0.5900 | 0.6038 | 0.5600 | 0.5601 | 1,178,688 | -0.02(-3.11%) |
Aug 30, 2023 | 0.6200 | 0.6434 | 0.5619 | 0.5781 | 656,627 | -0.05(-7.78%) |
Aug 29, 2023 | 0.6081 | 0.6717 | 0.5967 | 0.6269 | 1,122,814 | +0.02(+3.35%) |
Aug 28, 2023 | 0.6469 | 0.6690 | 0.5809 | 0.6066 | 651,064 | -0.04(-6.68%) |
Aug 25, 2023 | 0.6850 | 0.6994 | 0.6400 | 0.6500 | 452,068 | -0.04(-5.11%) |
Aug 24, 2023 | 0.7143 | 0.7143 | 0.6706 | 0.6850 | 231,437 | -0.00(-0.72%) |
Aug 23, 2023 | 0.6600 | 0.7379 | 0.6600 | 0.6900 | 344,356 | -0.00(-0.13%) |
Aug 22, 2023 | 0.7300 | 0.7499 | 0.6700 | 0.6909 | 407,993 | -0.04(-5.36%) |
Aug 21, 2023 | 0.7546 | 0.7681 | 0.7221 | 0.7300 | 534,972 | -0.04(-5.19%) |
Aug 18, 2023 | 0.8000 | 0.8000 | 0.7611 | 0.7700 | 539,740 | -0.03(-3.75%) |
Aug 17, 2023 | 0.8600 | 0.9200 | 0.8000 | 0.8000 | 4,662,305 | -0.28(-25.93%) |
Aug 16, 2023 | 0.9000 | 1.100 | 0.8901 | 1.080 | 2,253,429 | +0.22(+25.44%) |
Aug 15, 2023 | 0.8600 | 0.8737 | 0.8029 | 0.8610 | 230,845 | +0.00(+0.12%) |
Aug 14, 2023 | 0.8200 | 0.9000 | 0.8000 | 0.8600 | 425,073 | +0.04(+4.83%) |
Aug 11, 2023 | 0.7500 | 0.8300 | 0.7410 | 0.8204 | 444,431 | +0.07(+9.68%) |
Aug 10, 2023 | 0.7500 | 0.7900 | 0.6800 | 0.7480 | 1,545,279 | -0.03(-3.23%) |
Aug 09, 2023 | 0.7900 | 0.8150 | 0.7555 | 0.7730 | 233,789 | -0.01(-1.02%) |
Aug 08, 2023 | 0.7900 | 0.8136 | 0.7700 | 0.7810 | 292,015 | -0.02(-2.38%) |
Aug 07, 2023 | 0.8200 | 0.8500 | 0.8000 | 0.8000 | 439,492 | -0.02(-2.68%) |
Aug 04, 2023 | 0.9200 | 0.9263 | 0.8210 | 0.8220 | 832,120 | -0.10(-11.26%) |
Aug 03, 2023 | 0.9200 | 0.9388 | 0.8745 | 0.9263 | 236,702 | +0.01(+0.81%) |
Aug 02, 2023 | 0.9300 | 0.9799 | 0.9087 | 0.9189 | 179,953 | -0.05(-4.82%) |