Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.4625 | 0.4700 | 0.4524 | 0.4680 | 37,752 | +0.01(+3.15%) |
Oct 30, 2023 | 0.4400 | 0.4747 | 0.4376 | 0.4537 | 118,527 | +0.02(+3.68%) |
Oct 27, 2023 | 0.4551 | 0.4551 | 0.4240 | 0.4376 | 58,163 | -0.00(-0.30%) |
Oct 26, 2023 | 0.4555 | 0.4610 | 0.4236 | 0.4389 | 86,737 | -0.02(-3.69%) |
Oct 25, 2023 | 0.4520 | 0.5200 | 0.4500 | 0.4557 | 92,856 | +0.00(+0.55%) |
Oct 24, 2023 | 0.4545 | 0.4618 | 0.4500 | 0.4532 | 37,943 | -0.01(-2.54%) |
Oct 23, 2023 | 0.4691 | 0.4799 | 0.4520 | 0.4650 | 20,800 | -0.00(-0.87%) |
Oct 20, 2023 | 0.4640 | 0.4710 | 0.4499 | 0.4691 | 165,250 | -0.01(-1.92%) |
Oct 19, 2023 | 0.4527 | 0.4900 | 0.4510 | 0.4783 | 153,471 | +0.01(+2.49%) |
Oct 18, 2023 | 0.4800 | 0.4865 | 0.4510 | 0.4667 | 102,596 | -0.02(-4.76%) |
Oct 17, 2023 | 0.4900 | 0.5351 | 0.4800 | 0.4900 | 477,725 | +0.00(+0.00%) |
Oct 16, 2023 | 0.4800 | 0.5155 | 0.4800 | 0.4900 | 2,096,136 | +0.02(+3.20%) |
Oct 13, 2023 | 0.5475 | 0.5490 | 0.4258 | 0.4748 | 98,767 | -0.07(-13.39%) |
Oct 12, 2023 | 0.5538 | 0.5538 | 0.5188 | 0.5482 | 55,741 | +0.01(+2.35%) |
Oct 11, 2023 | 0.5700 | 0.5700 | 0.5250 | 0.5356 | 85,994 | -0.01(-2.60%) |
Oct 10, 2023 | 0.5431 | 0.5650 | 0.5431 | 0.5499 | 27,662 | -0.01(-1.80%) |
Oct 09, 2023 | 0.5600 | 0.5600 | 0.5100 | 0.5600 | 93,243 | -0.01(-2.18%) |
Oct 06, 2023 | 0.5644 | 0.5780 | 0.5580 | 0.5725 | 40,162 | +0.01(+2.25%) |
Oct 05, 2023 | 0.5600 | 0.5700 | 0.5535 | 0.5599 | 61,761 | -0.01(-1.77%) |
Oct 04, 2023 | 0.5600 | 0.5700 | 0.5550 | 0.5700 | 103,477 | +0.01(+1.46%) |
Oct 03, 2023 | 0.5700 | 0.5799 | 0.5460 | 0.5618 | 119,734 | -0.00(-0.74%) |
Oct 02, 2023 | 0.5736 | 0.6000 | 0.5660 | 0.5660 | 107,213 | -0.03(-5.65%) |
Sep 29, 2023 | 0.6112 | 0.6196 | 0.5622 | 0.5999 | 133,094 | -0.04(-5.96%) |
Sep 28, 2023 | 0.6300 | 0.6449 | 0.6300 | 0.6379 | 17,868 | -0.01(-1.85%) |
Sep 27, 2023 | 0.6313 | 0.6499 | 0.6208 | 0.6499 | 47,776 | +0.02(+2.70%) |
Sep 26, 2023 | 0.6350 | 0.6490 | 0.6130 | 0.6328 | 56,371 | -0.02(-2.65%) |
Sep 25, 2023 | 0.6426 | 0.6500 | 0.6330 | 0.6500 | 151,181 | -0.04(-5.80%) |
Sep 22, 2023 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | 119,042 | +0.00(+0.31%) |
Sep 21, 2023 | 0.7200 | 0.7291 | 0.6700 | 0.6879 | 109,860 | -0.05(-7.02%) |
Sep 20, 2023 | 0.7718 | 0.7781 | 0.7150 | 0.7398 | 336,899 | +0.02(+3.01%) |
Sep 19, 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7182 | 100,597 | +0.00(+0.17%) |
Sep 18, 2023 | 0.7279 | 0.7449 | 0.7000 | 0.7170 | 150,781 | -0.03(-4.27%) |
Sep 15, 2023 | 0.7580 | 0.7580 | 0.7200 | 0.7490 | 101,318 | -0.00(-0.13%) |
Sep 14, 2023 | 0.7600 | 0.7600 | 0.7177 | 0.7500 | 188,470 | +0.00(+0.00%) |
Sep 13, 2023 | 0.7299 | 0.7600 | 0.7149 | 0.7500 | 240,710 | -0.02(-2.25%) |
Sep 12, 2023 | 0.6900 | 0.7700 | 0.6702 | 0.7673 | 603,577 | +0.03(+4.47%) |
Sep 11, 2023 | 0.7600 | 0.7800 | 0.6850 | 0.7345 | 1,058,921 | -0.03(-4.36%) |
Sep 08, 2023 | 0.9090 | 0.9100 | 0.7260 | 0.7680 | 13,487,095 | +0.06(+8.32%) |
Sep 07, 2023 | 0.6400 | 0.7600 | 0.6400 | 0.7090 | 1,454,082 | +0.05(+7.42%) |
Sep 06, 2023 | 0.6800 | 0.6800 | 0.6337 | 0.6600 | 63,463 | -0.01(-1.35%) |
Sep 05, 2023 | 0.6600 | 0.6700 | 0.6368 | 0.6690 | 53,768 | +0.00(+0.00%) |
Sep 01, 2023 | 0.6450 | 0.6900 | 0.6200 | 0.6690 | 120,375 | +0.04(+6.19%) |
Aug 31, 2023 | 0.6400 | 0.6400 | 0.6127 | 0.6300 | 140,086 | -0.01(-1.67%) |
Aug 30, 2023 | 0.6350 | 0.6600 | 0.6116 | 0.6407 | 258,486 | +0.01(+2.10%) |
Aug 29, 2023 | 0.6282 | 0.6386 | 0.5700 | 0.6275 | 126,505 | +0.01(+2.03%) |
Aug 28, 2023 | 0.6222 | 0.6501 | 0.5700 | 0.6150 | 119,982 | -0.01(-0.81%) |
Aug 25, 2023 | 0.6700 | 0.6855 | 0.5900 | 0.6200 | 357,347 | -0.06(-8.80%) |
Aug 24, 2023 | 0.7799 | 0.7799 | 0.6721 | 0.6798 | 224,927 | -0.09(-11.98%) |
Aug 23, 2023 | 0.7800 | 0.7900 | 0.7600 | 0.7723 | 72,946 | -0.01(-0.99%) |
Aug 22, 2023 | 0.7800 | 0.7900 | 0.7500 | 0.7800 | 154,145 | -0.01(-1.27%) |
Aug 21, 2023 | 0.8080 | 0.8080 | 0.7702 | 0.7900 | 225,357 | -0.03(-3.65%) |
Aug 18, 2023 | 0.8090 | 0.8600 | 0.7800 | 0.8199 | 247,548 | -0.00(-0.55%) |
Aug 17, 2023 | 0.8158 | 0.8500 | 0.8066 | 0.8244 | 330,408 | -0.04(-4.58%) |
Aug 16, 2023 | 0.8220 | 0.9296 | 0.7855 | 0.8640 | 744,491 | +0.06(+8.00%) |
Aug 15, 2023 | 0.9000 | 0.9100 | 0.7700 | 0.8000 | 1,302,945 | -0.17(-17.53%) |
Aug 14, 2023 | 1.170 | 1.200 | 0.9450 | 0.9701 | 8,817,438 | +0.10(+11.51%) |
Aug 11, 2023 | 0.8600 | 0.8960 | 0.8548 | 0.8700 | 1,333,720 | -0.02(-1.69%) |
Aug 10, 2023 | 0.9100 | 0.9100 | 0.8500 | 0.8850 | 133,604 | -0.00(-0.34%) |
Aug 09, 2023 | 0.8700 | 0.9200 | 0.8586 | 0.8880 | 413,908 | -0.06(-6.73%) |
Aug 08, 2023 | 1.050 | 1.060 | 0.9341 | 0.9521 | 329,074 | -0.09(-9.05%) |
Aug 07, 2023 | 1.150 | 1.150 | 1.020 | 1.047 | 336,386 | -0.10(-8.97%) |
Aug 04, 2023 | 1.160 | 1.170 | 1.120 | 1.150 | 102,901 | +0.03(+2.68%) |
Aug 03, 2023 | 1.150 | 1.180 | 1.110 | 1.120 | 129,991 | -0.04(-3.45%) |
Aug 02, 2023 | 1.190 | 1.210 | 1.150 | 1.160 | 189,318 | -0.06(-4.92%) |