Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.4812 | 0.5299 | 0.4800 | 0.4838 | 208,017 | -0.03(-5.14%) |
Oct 30, 2023 | 0.5500 | 0.5699 | 0.5000 | 0.5100 | 284,649 | -0.06(-10.57%) |
Oct 27, 2023 | 0.6650 | 0.6995 | 0.5360 | 0.5703 | 676,547 | -0.11(-15.93%) |
Oct 26, 2023 | 0.6550 | 0.7290 | 0.6450 | 0.6784 | 1,126,787 | -0.07(-9.53%) |
Oct 25, 2023 | 0.7400 | 0.7680 | 0.7000 | 0.7499 | 2,658,609 | -0.24(-24.18%) |
Oct 24, 2023 | 1.700 | 2.080 | 0.9600 | 0.9891 | 101,877,568 | +0.41(+70.53%) |
Oct 23, 2023 | 0.5600 | 0.5879 | 0.5300 | 0.5800 | 440,360 | -0.01(-1.43%) |
Oct 20, 2023 | 0.5998 | 0.5998 | 0.4502 | 0.5884 | 33,941 | -0.01(-1.93%) |
Oct 19, 2023 | 0.6200 | 0.6299 | 0.5600 | 0.6000 | 14,990 | -0.02(-3.02%) |
Oct 18, 2023 | 0.6600 | 0.6600 | 0.5100 | 0.6187 | 17,667 | -0.03(-3.93%) |
Oct 17, 2023 | 0.5914 | 0.6600 | 0.5914 | 0.6440 | 29,656 | +0.04(+5.90%) |
Oct 16, 2023 | 0.6260 | 0.6499 | 0.6000 | 0.6081 | 44,247 | -0.03(-4.69%) |
Oct 13, 2023 | 0.6190 | 0.6380 | 0.6190 | 0.6380 | 9,199 | +0.00(+0.00%) |
Oct 12, 2023 | 0.6700 | 0.6800 | 0.6000 | 0.6380 | 40,656 | -0.02(-3.33%) |
Oct 11, 2023 | 0.6900 | 0.6998 | 0.6000 | 0.6600 | 49,877 | +0.01(+1.54%) |
Oct 10, 2023 | 0.6611 | 0.7099 | 0.6400 | 0.6500 | 10,178 | -0.04(-6.20%) |
Oct 09, 2023 | 0.7100 | 0.7482 | 0.6501 | 0.6930 | 36,827 | -0.02(-2.70%) |
Oct 06, 2023 | 0.6507 | 0.7334 | 0.6400 | 0.7122 | 10,319 | +0.03(+5.04%) |
Oct 05, 2023 | 0.7248 | 0.7248 | 0.6506 | 0.6780 | 40,451 | +0.00(+0.15%) |
Oct 04, 2023 | 0.6900 | 0.7400 | 0.6308 | 0.6770 | 43,422 | -0.04(-5.05%) |
Oct 03, 2023 | 0.6500 | 0.7399 | 0.6500 | 0.7130 | 78,209 | +0.04(+5.63%) |
Oct 02, 2023 | 0.7195 | 0.7399 | 0.6500 | 0.6750 | 22,405 | -0.02(-3.56%) |
Sep 29, 2023 | 0.7300 | 0.7300 | 0.6500 | 0.6999 | 32,207 | +0.01(+1.43%) |
Sep 28, 2023 | 0.7300 | 0.7300 | 0.6812 | 0.6900 | 25,213 | -0.02(-2.82%) |
Sep 27, 2023 | 0.7000 | 0.7500 | 0.6990 | 0.7100 | 11,485 | -0.00(-0.14%) |
Sep 26, 2023 | 0.7302 | 0.7400 | 0.7000 | 0.7110 | 28,445 | -0.02(-2.74%) |
Sep 25, 2023 | 0.7500 | 0.7500 | 0.7306 | 0.7310 | 41,844 | -0.03(-4.44%) |
Sep 22, 2023 | 0.8000 | 0.8000 | 0.7555 | 0.7650 | 37,999 | -0.02(-2.55%) |
Sep 21, 2023 | 0.8000 | 0.8300 | 0.7800 | 0.7850 | 43,931 | -0.03(-3.48%) |
Sep 20, 2023 | 0.8300 | 0.8472 | 0.8004 | 0.8133 | 29,253 | -0.01(-0.82%) |
Sep 19, 2023 | 0.8600 | 0.8570 | 0.8000 | 0.8200 | 87,354 | -0.04(-4.34%) |
Sep 18, 2023 | 0.9621 | 1.030 | 0.8555 | 0.8572 | 207,177 | +0.03(+3.28%) |
Sep 15, 2023 | 0.8300 | 0.9000 | 0.8100 | 0.8300 | 53,949 | -0.04(-4.76%) |
Sep 14, 2023 | 0.8600 | 0.9096 | 0.8300 | 0.8715 | 18,726 | +0.02(+1.86%) |
Sep 13, 2023 | 0.8700 | 0.9000 | 0.8100 | 0.8556 | 69,128 | -0.09(-9.29%) |
Sep 12, 2023 | 1.000 | 0.9980 | 0.8900 | 0.9432 | 40,357 | -0.03(-2.76%) |
Sep 11, 2023 | 0.8750 | 0.9989 | 0.8600 | 0.9700 | 304,245 | +0.11(+12.80%) |
Sep 08, 2023 | 0.7880 | 0.8900 | 0.7880 | 0.8599 | 11,128 | +0.05(+6.15%) |
Sep 07, 2023 | 0.9000 | 0.9000 | 0.8101 | 0.8101 | 18,960 | -0.04(-4.81%) |
Sep 06, 2023 | 0.8700 | 0.9000 | 0.8510 | 0.8510 | 15,615 | +0.01(+0.59%) |
Sep 05, 2023 | 0.8400 | 0.8600 | 0.8120 | 0.8460 | 22,141 | +0.03(+3.05%) |
Sep 01, 2023 | 0.8035 | 0.8699 | 0.8035 | 0.8210 | 10,038 | +0.00(+0.00%) |
Aug 31, 2023 | 0.8400 | 0.8800 | 0.8210 | 0.8210 | 14,129 | -0.06(-6.70%) |
Aug 30, 2023 | 0.8410 | 0.8990 | 0.8200 | 0.8800 | 18,064 | +0.04(+4.76%) |
Aug 29, 2023 | 0.8110 | 0.8600 | 0.8110 | 0.8400 | 15,160 | +0.03(+3.58%) |
Aug 28, 2023 | 0.8500 | 0.8500 | 0.8101 | 0.8110 | 22,364 | -0.04(-4.58%) |
Aug 25, 2023 | 0.8500 | 0.8600 | 0.8101 | 0.8499 | 10,761 | +0.03(+3.65%) |
Aug 24, 2023 | 0.8700 | 0.9500 | 0.7796 | 0.8200 | 63,950 | -0.01(-0.89%) |
Aug 23, 2023 | 0.8107 | 0.8500 | 0.8015 | 0.8274 | 43,329 | +0.01(+0.90%) |
Aug 22, 2023 | 0.8600 | 0.9099 | 0.8200 | 0.8200 | 25,406 | -0.04(-4.65%) |
Aug 21, 2023 | 0.9080 | 0.9449 | 0.8600 | 0.8600 | 31,807 | -0.02(-2.70%) |
Aug 18, 2023 | 0.9000 | 0.9000 | 0.8750 | 0.8839 | 9,280 | +0.00(+0.44%) |
Aug 17, 2023 | 0.8750 | 0.9090 | 0.8750 | 0.8800 | 8,436 | -0.00(-0.45%) |
Aug 16, 2023 | 0.9034 | 0.9100 | 0.8800 | 0.8840 | 38,075 | -0.05(-5.46%) |
Aug 15, 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9351 | 9,801 | +0.03(+3.88%) |
Aug 14, 2023 | 0.9000 | 0.9300 | 0.8929 | 0.9002 | 41,475 | +0.00(+0.02%) |
Aug 11, 2023 | 0.9223 | 0.9931 | 0.9000 | 0.9000 | 11,447 | -0.07(-7.21%) |
Aug 10, 2023 | 0.9100 | 0.9699 | 0.9007 | 0.9699 | 15,183 | +0.05(+5.20%) |
Aug 09, 2023 | 0.9800 | 0.9800 | 0.9218 | 0.9220 | 13,779 | -0.02(-1.91%) |
Aug 08, 2023 | 0.9800 | 1.005 | 0.9311 | 0.9400 | 32,617 | -0.05(-5.14%) |
Aug 07, 2023 | 0.9900 | 1.016 | 0.9615 | 0.9909 | 22,838 | -0.03(-2.85%) |
Aug 04, 2023 | 0.9700 | 1.040 | 0.9653 | 1.020 | 15,957 | +0.03(+2.71%) |
Aug 03, 2023 | 1.010 | 1.040 | 0.9931 | 0.9931 | 8,365 | -0.01(-0.69%) |
Aug 02, 2023 | 1.080 | 1.080 | 1.000 | 1.000 | 51,677 | -0.03(-2.91%) |