Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.3850 | 0.4099 | 0.3601 | 0.4084 | 91,481 | +0.02(+6.35%) |
Oct 30, 2023 | 0.4000 | 0.4100 | 0.3720 | 0.3840 | 68,267 | -0.02(-4.05%) |
Oct 27, 2023 | 0.4128 | 0.4256 | 0.4000 | 0.4002 | 69,448 | -0.02(-4.14%) |
Oct 26, 2023 | 0.4300 | 0.4250 | 0.4100 | 0.4175 | 20,970 | -0.00(-0.60%) |
Oct 25, 2023 | 0.4300 | 0.4389 | 0.4200 | 0.4200 | 34,353 | -0.01(-2.33%) |
Oct 24, 2023 | 0.4201 | 0.4478 | 0.4201 | 0.4300 | 82,473 | +0.01(+2.38%) |
Oct 23, 2023 | 0.4355 | 0.4598 | 0.4100 | 0.4200 | 70,728 | -0.02(-4.59%) |
Oct 20, 2023 | 0.4900 | 0.5408 | 0.4310 | 0.4402 | 210,204 | -0.06(-11.25%) |
Oct 19, 2023 | 0.4686 | 0.5890 | 0.4473 | 0.4960 | 639,991 | +0.03(+5.82%) |
Oct 18, 2023 | 0.4400 | 0.4891 | 0.4003 | 0.4687 | 568,588 | +0.06(+14.01%) |
Oct 17, 2023 | 0.4200 | 0.4250 | 0.4103 | 0.4111 | 42,734 | -0.00(-0.36%) |
Oct 16, 2023 | 0.4200 | 0.4250 | 0.4100 | 0.4126 | 35,345 | +0.00(+0.29%) |
Oct 13, 2023 | 0.4229 | 0.4390 | 0.4045 | 0.4114 | 138,744 | +0.01(+2.16%) |
Oct 12, 2023 | 0.4200 | 0.4400 | 0.3950 | 0.4027 | 360,117 | +0.01(+3.26%) |
Oct 11, 2023 | 0.4500 | 0.4500 | 0.3900 | 0.3900 | 144,978 | -0.05(-12.00%) |
Oct 10, 2023 | 0.3890 | 0.4500 | 0.3711 | 0.4432 | 198,949 | +0.06(+16.63%) |
Oct 09, 2023 | 0.3720 | 0.4056 | 0.3556 | 0.3800 | 162,658 | -0.03(-6.31%) |
Oct 06, 2023 | 0.4600 | 0.4649 | 0.3500 | 0.4056 | 1,892,387 | -0.00(-1.10%) |
Oct 05, 2023 | 0.4100 | 0.4195 | 0.4000 | 0.4101 | 72,294 | +0.02(+5.15%) |
Oct 04, 2023 | 0.4010 | 0.4150 | 0.3900 | 0.3900 | 63,247 | -0.00(-0.51%) |
Oct 03, 2023 | 0.4000 | 0.4170 | 0.3910 | 0.3920 | 52,165 | -0.01(-2.75%) |
Oct 02, 2023 | 0.4200 | 0.4368 | 0.4030 | 0.4031 | 59,980 | +0.00(+0.02%) |
Sep 29, 2023 | 0.3902 | 0.4193 | 0.3855 | 0.4030 | 44,297 | +0.02(+4.68%) |
Sep 28, 2023 | 0.4100 | 0.4100 | 0.3850 | 0.3850 | 66,048 | -0.01(-1.53%) |
Sep 27, 2023 | 0.4100 | 0.4100 | 0.3900 | 0.3910 | 110,956 | -0.03(-6.24%) |
Sep 26, 2023 | 0.4300 | 0.4300 | 0.4001 | 0.4170 | 36,515 | -0.01(-1.77%) |
Sep 25, 2023 | 0.4300 | 0.4450 | 0.4244 | 0.4245 | 77,149 | -0.01(-1.28%) |
Sep 22, 2023 | 0.4100 | 0.4500 | 0.4100 | 0.4300 | 82,431 | +0.01(+2.63%) |
Sep 21, 2023 | 0.4300 | 0.4360 | 0.4050 | 0.4190 | 60,110 | +0.01(+3.30%) |
Sep 20, 2023 | 0.4700 | 0.4700 | 0.4050 | 0.4056 | 97,692 | -0.03(-5.89%) |
Sep 19, 2023 | 0.4500 | 0.4753 | 0.3900 | 0.4310 | 143,837 | -0.02(-4.26%) |
Sep 18, 2023 | 0.5000 | 0.5247 | 0.4500 | 0.4502 | 97,891 | -0.05(-9.96%) |
Sep 15, 2023 | 0.5100 | 0.5199 | 0.5000 | 0.5000 | 99,974 | -0.01(-2.15%) |
Sep 14, 2023 | 0.5100 | 0.5200 | 0.5005 | 0.5110 | 207,265 | -0.00(-0.02%) |
Sep 13, 2023 | 0.5495 | 0.5495 | 0.5100 | 0.5111 | 104,864 | -0.02(-4.47%) |
Sep 12, 2023 | 0.5400 | 0.5849 | 0.5200 | 0.5350 | 207,951 | -0.01(-1.13%) |
Sep 11, 2023 | 0.6218 | 0.6843 | 0.5078 | 0.5411 | 1,340,089 | -0.06(-9.38%) |
Sep 08, 2023 | 0.6002 | 0.6256 | 0.5901 | 0.5971 | 59,039 | -0.01(-1.31%) |
Sep 07, 2023 | 0.6500 | 0.6499 | 0.6011 | 0.6050 | 96,467 | -0.00(-0.07%) |
Sep 06, 2023 | 0.6500 | 0.6595 | 0.6054 | 0.6054 | 109,252 | +0.00(+0.73%) |
Sep 05, 2023 | 0.6680 | 0.6680 | 0.6000 | 0.6010 | 61,617 | -0.02(-3.06%) |
Sep 01, 2023 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 31,665 | -0.00(-0.03%) |
Aug 31, 2023 | 0.6100 | 0.6599 | 0.6105 | 0.6202 | 45,852 | +0.01(+1.62%) |
Aug 30, 2023 | 0.6300 | 0.6595 | 0.5543 | 0.6103 | 58,762 | -0.02(-3.81%) |
Aug 29, 2023 | 0.6300 | 0.6600 | 0.6200 | 0.6345 | 53,364 | +0.01(+1.52%) |
Aug 28, 2023 | 0.6200 | 0.6850 | 0.6100 | 0.6250 | 104,232 | +0.01(+2.17%) |
Aug 25, 2023 | 0.5900 | 0.6500 | 0.5850 | 0.6117 | 95,441 | +0.03(+4.56%) |
Aug 24, 2023 | 0.5699 | 0.6200 | 0.5600 | 0.5850 | 52,935 | +0.03(+4.97%) |
Aug 23, 2023 | 0.5800 | 0.5800 | 0.5511 | 0.5573 | 25,847 | -0.01(-1.36%) |
Aug 22, 2023 | 0.5721 | 0.5900 | 0.5511 | 0.5650 | 42,983 | -0.03(-4.24%) |
Aug 21, 2023 | 0.6000 | 0.6100 | 0.5821 | 0.5900 | 43,633 | +0.02(+3.13%) |
Aug 18, 2023 | 0.5900 | 0.5950 | 0.5680 | 0.5721 | 21,504 | +0.00(+0.47%) |
Aug 17, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5694 | 29,920 | -0.04(-6.64%) |
Aug 16, 2023 | 0.6049 | 0.6100 | 0.5877 | 0.6099 | 53,576 | +0.03(+5.16%) |
Aug 15, 2023 | 0.5965 | 0.6100 | 0.5403 | 0.5800 | 97,935 | -0.01(-2.46%) |
Aug 14, 2023 | 0.6500 | 0.6480 | 0.5946 | 0.5946 | 54,445 | -0.04(-6.08%) |
Aug 11, 2023 | 0.6375 | 0.6497 | 0.6301 | 0.6331 | 20,789 | -0.01(-1.31%) |
Aug 10, 2023 | 0.6340 | 0.6459 | 0.6211 | 0.6415 | 38,926 | +0.00(+0.23%) |
Aug 09, 2023 | 0.5950 | 0.6698 | 0.5950 | 0.6400 | 354,071 | +0.03(+4.92%) |
Aug 08, 2023 | 0.6720 | 0.7100 | 0.5950 | 0.6100 | 350,588 | -0.09(-12.36%) |
Aug 07, 2023 | 0.6800 | 0.7200 | 0.6300 | 0.6960 | 999,036 | +0.08(+12.24%) |
Aug 04, 2023 | 0.6367 | 0.6599 | 0.6200 | 0.6201 | 76,387 | -0.02(-3.08%) |
Aug 03, 2023 | 0.6300 | 0.6500 | 0.6200 | 0.6398 | 23,382 | +0.02(+3.18%) |
Aug 02, 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6201 | 93,026 | -0.01(-1.59%) |