Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.4050 | 0.4399 | 0.3902 | 0.4300 | 102,799 | +0.00(+0.00%) |
Oct 30, 2023 | 0.3700 | 0.4371 | 0.3636 | 0.4300 | 289,308 | +0.07(+19.41%) |
Oct 27, 2023 | 0.3599 | 0.3650 | 0.3400 | 0.3601 | 240,496 | +0.02(+4.95%) |
Oct 26, 2023 | 0.3600 | 0.3599 | 0.3350 | 0.3431 | 188,551 | -0.02(-6.38%) |
Oct 25, 2023 | 0.3790 | 0.3900 | 0.3500 | 0.3665 | 230,755 | -0.01(-3.30%) |
Oct 24, 2023 | 0.4000 | 0.4198 | 0.3622 | 0.3790 | 331,811 | -0.03(-6.88%) |
Oct 23, 2023 | 0.4300 | 0.4600 | 0.3739 | 0.4070 | 1,038,962 | +0.04(+9.94%) |
Oct 20, 2023 | 0.4100 | 0.4100 | 0.3610 | 0.3702 | 235,399 | -0.02(-5.08%) |
Oct 19, 2023 | 0.4015 | 0.4298 | 0.3800 | 0.3900 | 215,370 | -0.02(-5.82%) |
Oct 18, 2023 | 0.4000 | 0.4298 | 0.3901 | 0.4141 | 264,618 | +0.00(+0.98%) |
Oct 17, 2023 | 0.4000 | 0.4400 | 0.4000 | 0.4101 | 310,027 | -0.00(-0.17%) |
Oct 16, 2023 | 0.3750 | 0.4300 | 0.3512 | 0.4108 | 841,499 | +0.04(+10.55%) |
Oct 13, 2023 | 0.3400 | 0.4249 | 0.3357 | 0.3716 | 439,694 | +0.02(+5.87%) |
Oct 12, 2023 | 0.4090 | 0.4574 | 0.3305 | 0.3510 | 1,109,229 | -0.04(-9.07%) |
Oct 11, 2023 | 0.3675 | 0.5500 | 0.3581 | 0.3860 | 2,779,582 | +0.02(+6.25%) |
Oct 10, 2023 | 0.3676 | 0.3922 | 0.3301 | 0.3633 | 86,900 | -0.00(-0.98%) |
Oct 09, 2023 | 0.3541 | 0.3789 | 0.3501 | 0.3669 | 29,131 | -0.00(-0.57%) |
Oct 06, 2023 | 0.3680 | 0.3720 | 0.3505 | 0.3690 | 83,933 | +0.02(+5.28%) |
Oct 05, 2023 | 0.3600 | 0.3800 | 0.3300 | 0.3505 | 178,630 | +0.00(+0.14%) |
Oct 04, 2023 | 0.3800 | 0.3880 | 0.3345 | 0.3500 | 136,228 | -0.03(-7.89%) |
Oct 03, 2023 | 0.3998 | 0.3998 | 0.3763 | 0.3800 | 48,002 | -0.01(-1.55%) |
Oct 02, 2023 | 0.3950 | 0.4500 | 0.3700 | 0.3860 | 154,187 | -0.04(-10.23%) |
Sep 29, 2023 | 0.4450 | 0.4450 | 0.4100 | 0.4300 | 198,687 | +0.01(+2.45%) |
Sep 28, 2023 | 0.3760 | 0.4400 | 0.3760 | 0.4197 | 72,333 | +0.03(+9.01%) |
Sep 27, 2023 | 0.3810 | 0.4100 | 0.3800 | 0.3850 | 112,538 | +0.00(+1.05%) |
Sep 26, 2023 | 0.3620 | 0.3999 | 0.3500 | 0.3810 | 131,853 | +0.02(+5.25%) |
Sep 25, 2023 | 0.3949 | 0.3689 | 0.3551 | 0.3620 | 197,877 | -0.04(-10.40%) |
Sep 22, 2023 | 0.4270 | 0.4462 | 0.3800 | 0.4040 | 142,029 | -0.02(-5.39%) |
Sep 21, 2023 | 0.4400 | 0.4500 | 0.4001 | 0.4270 | 199,231 | -0.03(-5.80%) |
Sep 20, 2023 | 0.4607 | 0.4791 | 0.4500 | 0.4533 | 140,081 | -0.04(-7.30%) |
Sep 19, 2023 | 0.4600 | 0.4900 | 0.4560 | 0.4890 | 109,650 | +0.01(+2.97%) |
Sep 18, 2023 | 0.4850 | 0.5000 | 0.4502 | 0.4749 | 178,975 | +0.00(+1.00%) |
Sep 15, 2023 | 0.4750 | 0.4850 | 0.4551 | 0.4702 | 61,351 | -0.00(-1.01%) |
Sep 14, 2023 | 0.4600 | 0.4800 | 0.4577 | 0.4750 | 123,096 | -0.01(-1.25%) |
Sep 13, 2023 | 0.4900 | 0.4998 | 0.4600 | 0.4810 | 105,431 | -0.02(-3.78%) |
Sep 12, 2023 | 0.5017 | 0.5353 | 0.4550 | 0.4999 | 200,511 | +0.01(+2.02%) |
Sep 11, 2023 | 0.5100 | 0.5650 | 0.4899 | 0.4900 | 366,953 | -0.01(-2.00%) |
Sep 08, 2023 | 0.4802 | 0.5372 | 0.4740 | 0.5000 | 268,822 | +0.01(+1.98%) |
Sep 07, 2023 | 0.5200 | 0.5498 | 0.4817 | 0.4903 | 253,563 | -0.05(-9.81%) |
Sep 06, 2023 | 0.5400 | 0.5900 | 0.5155 | 0.5436 | 273,167 | -0.04(-6.23%) |
Sep 05, 2023 | 0.5854 | 0.6400 | 0.5468 | 0.5797 | 303,132 | +0.01(+1.70%) |
Sep 01, 2023 | 0.5899 | 0.5899 | 0.5300 | 0.5700 | 107,751 | +0.01(+1.79%) |
Aug 31, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5600 | 157,479 | +0.01(+1.82%) |
Aug 30, 2023 | 0.5750 | 0.5851 | 0.5300 | 0.5500 | 264,924 | -0.01(-2.03%) |
Aug 29, 2023 | 0.5100 | 0.6449 | 0.5000 | 0.5614 | 939,790 | +0.00(+0.45%) |
Aug 28, 2023 | 0.5500 | 0.5661 | 0.5111 | 0.5589 | 163,180 | +0.02(+2.93%) |
Aug 25, 2023 | 0.5100 | 0.5438 | 0.5080 | 0.5430 | 111,179 | +0.04(+6.93%) |
Aug 24, 2023 | 0.5200 | 0.5300 | 0.4600 | 0.5078 | 219,562 | -0.03(-5.65%) |
Aug 23, 2023 | 0.4800 | 0.5870 | 0.4800 | 0.5382 | 412,820 | +0.03(+6.57%) |
Aug 22, 2023 | 0.4830 | 0.5233 | 0.4394 | 0.5050 | 292,003 | +0.03(+6.70%) |
Aug 21, 2023 | 0.5200 | 0.5200 | 0.4610 | 0.4733 | 63,876 | -0.01(-1.99%) |
Aug 18, 2023 | 0.5083 | 0.5210 | 0.4599 | 0.4829 | 226,577 | -0.03(-5.30%) |
Aug 17, 2023 | 0.5260 | 0.5300 | 0.4950 | 0.5099 | 73,660 | +0.01(+1.78%) |
Aug 16, 2023 | 0.5200 | 0.5480 | 0.4880 | 0.5010 | 208,165 | -0.04(-6.65%) |
Aug 15, 2023 | 0.5200 | 0.5760 | 0.5200 | 0.5367 | 199,340 | +0.02(+4.38%) |
Aug 14, 2023 | 0.5412 | 0.5600 | 0.4811 | 0.5142 | 334,551 | -0.04(-7.90%) |
Aug 11, 2023 | 0.5210 | 0.5755 | 0.5179 | 0.5583 | 157,819 | +0.02(+3.39%) |
Aug 10, 2023 | 0.6200 | 0.6200 | 0.5100 | 0.5400 | 356,654 | -0.06(-9.85%) |
Aug 09, 2023 | 0.6500 | 0.6900 | 0.5696 | 0.5990 | 449,851 | -0.06(-8.56%) |
Aug 08, 2023 | 0.6300 | 0.6900 | 0.6310 | 0.6551 | 397,104 | +0.02(+2.36%) |
Aug 07, 2023 | 0.7489 | 0.7489 | 0.6300 | 0.6400 | 653,387 | -0.14(-17.95%) |
Aug 04, 2023 | 0.7900 | 0.8588 | 0.7300 | 0.7800 | 583,383 | -0.04(-4.88%) |
Aug 03, 2023 | 0.8586 | 0.9800 | 0.7192 | 0.8200 | 3,964,582 | +0.14(+19.74%) |
Aug 02, 2023 | 0.5899 | 0.8300 | 0.5696 | 0.6848 | 1,871,097 | +0.09(+14.29%) |