Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.2459 | 0.2517 | 0.2322 | 0.2460 | 1,392,026 | -0.00(-0.77%) |
Oct 30, 2023 | 0.2300 | 0.2500 | 0.2200 | 0.2479 | 1,266,385 | +0.00(+1.47%) |
Oct 27, 2023 | 0.2244 | 0.2697 | 0.2050 | 0.2443 | 4,601,107 | +0.02(+10.00%) |
Oct 26, 2023 | 0.2300 | 0.2360 | 0.2152 | 0.2221 | 3,834,916 | -0.03(-11.16%) |
Oct 25, 2023 | 0.2900 | 0.3539 | 0.2375 | 0.2500 | 69,108,848 | +0.04(+21.54%) |
Oct 24, 2023 | 0.1930 | 0.2099 | 0.1930 | 0.2057 | 3,185,410 | +0.01(+6.58%) |
Oct 23, 2023 | 0.2010 | 0.2117 | 0.1856 | 0.1930 | 1,257,793 | -0.02(-11.06%) |
Oct 20, 2023 | 0.2189 | 0.2306 | 0.2101 | 0.2170 | 813,780 | -0.02(-6.47%) |
Oct 19, 2023 | 0.2847 | 0.2848 | 0.2000 | 0.2320 | 2,301,643 | -0.06(-21.09%) |
Oct 18, 2023 | 0.2900 | 0.3089 | 0.2700 | 0.2940 | 916,922 | -0.02(-5.16%) |
Oct 17, 2023 | 0.2850 | 0.3170 | 0.2850 | 0.3100 | 1,119,048 | -0.01(-4.29%) |
Oct 16, 2023 | 0.2720 | 0.3289 | 0.2512 | 0.3239 | 3,173,259 | +0.02(+6.97%) |
Oct 13, 2023 | 0.3000 | 0.3241 | 0.2694 | 0.3028 | 5,969,482 | -0.04(-10.94%) |
Oct 12, 2023 | 0.5100 | 0.5479 | 0.3000 | 0.3400 | 73,224,560 | +0.07(+25.93%) |
Oct 11, 2023 | 0.2800 | 0.3800 | 0.2600 | 0.2700 | 9,565,030 | -0.01(-4.83%) |
Oct 10, 2023 | 0.2868 | 0.2989 | 0.2701 | 0.2837 | 126,182 | +0.01(+4.61%) |
Oct 09, 2023 | 0.3100 | 0.3189 | 0.2511 | 0.2712 | 446,584 | -0.02(-8.38%) |
Oct 06, 2023 | 0.3100 | 0.3201 | 0.2800 | 0.2960 | 118,155 | -0.01(-3.11%) |
Oct 05, 2023 | 0.3294 | 0.3294 | 0.2800 | 0.3055 | 301,936 | -0.02(-5.65%) |
Oct 04, 2023 | 0.3191 | 0.3299 | 0.2901 | 0.3238 | 255,984 | -0.01(-1.58%) |
Oct 03, 2023 | 0.2850 | 0.3311 | 0.2850 | 0.3290 | 262,347 | -0.01(-3.24%) |
Oct 02, 2023 | 0.3076 | 0.3444 | 0.2713 | 0.3400 | 977,210 | +0.00(+0.59%) |
Sep 29, 2023 | 0.4900 | 0.5120 | 0.2100 | 0.3380 | 7,213,357 | -0.10(-23.18%) |
Sep 28, 2023 | 0.5541 | 0.6000 | 0.4120 | 0.4400 | 771,074 | -0.08(-15.38%) |
Sep 27, 2023 | 0.6200 | 0.6200 | 0.5090 | 0.5200 | 68,165 | -0.07(-12.03%) |
Sep 26, 2023 | 0.6151 | 0.6300 | 0.5900 | 0.5911 | 62,421 | -0.02(-3.16%) |
Sep 25, 2023 | 0.5900 | 0.6400 | 0.5941 | 0.6104 | 109,839 | +0.02(+3.46%) |
Sep 22, 2023 | 0.6102 | 0.6550 | 0.5800 | 0.5900 | 30,132 | -0.02(-3.48%) |
Sep 21, 2023 | 0.6695 | 0.6700 | 0.5700 | 0.6113 | 144,686 | -0.06(-9.33%) |
Sep 20, 2023 | 0.6332 | 0.6790 | 0.6332 | 0.6742 | 21,750 | +0.02(+3.36%) |
Sep 19, 2023 | 0.7100 | 0.7100 | 0.6501 | 0.6523 | 50,465 | -0.04(-5.60%) |
Sep 18, 2023 | 0.7500 | 0.7800 | 0.6800 | 0.6910 | 103,219 | -0.05(-7.25%) |
Sep 15, 2023 | 0.7900 | 0.7900 | 0.7060 | 0.7450 | 51,833 | -0.02(-1.97%) |
Sep 14, 2023 | 0.7700 | 0.8349 | 0.7500 | 0.7600 | 55,903 | +0.00(+0.00%) |
Sep 13, 2023 | 0.7601 | 0.7800 | 0.7600 | 0.7600 | 31,464 | -0.04(-5.00%) |
Sep 12, 2023 | 0.8142 | 0.8889 | 0.7800 | 0.8000 | 103,349 | -0.07(-7.94%) |
Sep 11, 2023 | 0.8500 | 0.9148 | 0.8450 | 0.8690 | 43,328 | +0.03(+3.45%) |
Sep 08, 2023 | 0.8620 | 0.9193 | 0.8221 | 0.8400 | 55,566 | -0.02(-2.45%) |
Sep 07, 2023 | 1.000 | 1.000 | 0.8521 | 0.8611 | 74,547 | -0.08(-8.39%) |
Sep 06, 2023 | 0.9200 | 1.290 | 0.9000 | 0.9400 | 635,507 | +0.04(+4.44%) |
Sep 05, 2023 | 0.9000 | 0.9200 | 0.8901 | 0.9000 | 15,150 | -0.02(-2.17%) |
Sep 01, 2023 | 0.8900 | 0.9600 | 0.8877 | 0.9200 | 42,996 | -0.01(-1.09%) |
Aug 31, 2023 | 1.000 | 1.000 | 0.9252 | 0.9301 | 22,640 | -0.03(-3.62%) |
Aug 30, 2023 | 0.9800 | 0.9800 | 0.9252 | 0.9650 | 22,402 | -0.01(-0.52%) |
Aug 29, 2023 | 0.9800 | 0.9800 | 0.9415 | 0.9700 | 43,760 | +0.01(+1.04%) |
Aug 28, 2023 | 1.100 | 1.100 | 0.9251 | 0.9600 | 81,795 | -0.12(-11.11%) |
Aug 25, 2023 | 1.130 | 1.152 | 1.080 | 1.080 | 33,692 | -0.08(-6.90%) |
Aug 24, 2023 | 1.160 | 1.180 | 1.120 | 1.160 | 28,860 | -0.04(-3.33%) |
Aug 23, 2023 | 1.220 | 1.220 | 1.170 | 1.200 | 11,088 | +0.00(+0.00%) |
Aug 22, 2023 | 1.200 | 1.210 | 1.185 | 1.200 | 6,919 | +0.00(+0.00%) |
Aug 21, 2023 | 1.190 | 1.220 | 1.190 | 1.200 | 3,779 | -0.01(-0.41%) |
Aug 18, 2023 | 1.200 | 1.218 | 1.170 | 1.205 | 8,530 | -0.01(-1.23%) |
Aug 17, 2023 | 1.240 | 1.240 | 1.180 | 1.220 | 20,324 | +0.02(+1.67%) |
Aug 16, 2023 | 1.220 | 1.230 | 1.160 | 1.200 | 33,084 | +0.01(+0.84%) |
Aug 15, 2023 | 1.130 | 1.250 | 1.105 | 1.190 | 104,269 | +0.06(+5.31%) |
Aug 14, 2023 | 1.110 | 1.150 | 1.060 | 1.130 | 42,591 | -0.02(-1.74%) |
Aug 11, 2023 | 1.200 | 1.220 | 1.130 | 1.150 | 35,140 | -0.04(-3.36%) |
Aug 10, 2023 | 1.300 | 1.300 | 1.150 | 1.190 | 57,018 | -0.01(-0.83%) |
Aug 09, 2023 | 1.260 | 1.300 | 1.180 | 1.200 | 50,404 | -0.08(-6.25%) |
Aug 08, 2023 | 1.390 | 1.429 | 1.175 | 1.280 | 124,671 | -0.13(-9.22%) |
Aug 07, 2023 | 1.450 | 1.450 | 1.370 | 1.410 | 44,881 | -0.04(-2.76%) |
Aug 04, 2023 | 1.430 | 1.490 | 1.420 | 1.450 | 54,268 | +0.02(+1.40%) |
Aug 03, 2023 | 1.500 | 1.500 | 1.400 | 1.430 | 35,895 | -0.03(-2.05%) |
Aug 02, 2023 | 1.510 | 1.510 | 1.440 | 1.460 | 63,257 | +0.02(+1.39%) |