Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.1769 | 0.2020 | 0.1640 | 0.1998 | 2,933,464 | +0.04(+21.83%) |
Oct 30, 2023 | 0.1899 | 0.1967 | 0.1560 | 0.1640 | 8,043,962 | -0.06(-25.45%) |
Oct 27, 2023 | 0.2600 | 0.3100 | 0.2021 | 0.2200 | 39,927,640 | +0.05(+28.88%) |
Oct 26, 2023 | 0.1800 | 0.1900 | 0.1640 | 0.1707 | 689,243 | -0.06(-25.78%) |
Oct 25, 2023 | 0.2000 | 0.3914 | 0.2000 | 0.2300 | 4,865,496 | +0.04(+20.42%) |
Oct 24, 2023 | 0.2100 | 0.2389 | 0.1910 | 0.1910 | 100,908 | -0.02(-9.48%) |
Oct 23, 2023 | 0.2300 | 0.2301 | 0.2100 | 0.2110 | 358,339 | -0.01(-4.05%) |
Oct 20, 2023 | 0.2500 | 0.2590 | 0.2110 | 0.2199 | 136,456 | -0.03(-12.04%) |
Oct 19, 2023 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 119,363 | -0.04(-12.43%) |
Oct 18, 2023 | 0.3400 | 0.4295 | 0.2711 | 0.2855 | 206,897 | -0.06(-16.40%) |
Oct 17, 2023 | 0.4600 | 0.4666 | 0.2550 | 0.3415 | 227,435 | -0.18(-34.36%) |
Oct 16, 2023 | 0.4950 | 0.5400 | 0.4800 | 0.5203 | 16,138 | +0.00(+0.25%) |
Oct 13, 2023 | 0.4951 | 0.5197 | 0.4950 | 0.5190 | 2,760 | +0.01(+1.27%) |
Oct 12, 2023 | 0.5730 | 0.5730 | 0.4901 | 0.5125 | 3,785 | +0.00(+0.29%) |
Oct 11, 2023 | 0.5382 | 0.5400 | 0.4982 | 0.5110 | 9,638 | -0.03(-5.02%) |
Oct 10, 2023 | 0.5290 | 0.5382 | 0.4980 | 0.5380 | 10,546 | +0.04(+8.16%) |
Oct 09, 2023 | 0.4950 | 0.5150 | 0.4561 | 0.4974 | 11,154 | -0.01(-2.85%) |
Oct 06, 2023 | 0.4801 | 0.5120 | 0.4801 | 0.5120 | 9,210 | +0.01(+2.40%) |
Oct 05, 2023 | 0.5401 | 0.5401 | 0.4800 | 0.5000 | 9,384 | -0.02(-3.57%) |
Oct 04, 2023 | 0.4975 | 0.5300 | 0.4874 | 0.5185 | 7,081 | +0.03(+5.82%) |
Oct 03, 2023 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | 4,916 | -0.01(-2.02%) |
Oct 02, 2023 | 0.4775 | 0.5037 | 0.4775 | 0.5001 | 16,274 | -0.04(-7.37%) |
Sep 29, 2023 | 0.5054 | 0.5400 | 0.5054 | 0.5399 | 2,033 | +0.01(+1.48%) |
Sep 28, 2023 | 0.5450 | 0.5461 | 0.4800 | 0.5320 | 9,663 | -0.01(-2.58%) |
Sep 27, 2023 | 0.5350 | 0.5500 | 0.5200 | 0.5461 | 4,430 | +0.03(+5.02%) |
Sep 26, 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 7,097 | +0.01(+1.52%) |
Sep 25, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5122 | 14,992 | -0.01(-1.50%) |
Sep 22, 2023 | 0.4700 | 0.5299 | 0.4700 | 0.5200 | 14,432 | +0.04(+8.33%) |
Sep 21, 2023 | 0.4975 | 0.5875 | 0.4800 | 0.4800 | 51,201 | -0.02(-3.05%) |
Sep 20, 2023 | 0.4900 | 0.5367 | 0.4704 | 0.4951 | 9,649 | -0.01(-2.13%) |
Sep 19, 2023 | 0.5190 | 0.5500 | 0.4770 | 0.5059 | 23,704 | -0.01(-2.39%) |
Sep 18, 2023 | 0.5349 | 0.5599 | 0.5000 | 0.5183 | 15,328 | -0.00(-0.52%) |
Sep 15, 2023 | 0.5000 | 0.5600 | 0.5000 | 0.5210 | 44,825 | +0.02(+3.17%) |
Sep 14, 2023 | 0.5093 | 0.5347 | 0.5000 | 0.5050 | 17,590 | -0.01(-1.54%) |
Sep 13, 2023 | 0.5350 | 0.5600 | 0.5129 | 0.5129 | 14,872 | -0.02(-3.23%) |
Sep 12, 2023 | 0.5193 | 0.5499 | 0.5100 | 0.5300 | 9,405 | +0.00(+0.00%) |
Sep 11, 2023 | 0.5870 | 0.5999 | 0.5100 | 0.5300 | 26,813 | -0.02(-3.62%) |
Sep 08, 2023 | 0.5500 | 0.5500 | 0.5093 | 0.5499 | 14,190 | -0.00(-0.02%) |
Sep 07, 2023 | 0.5250 | 0.5700 | 0.5021 | 0.5500 | 15,395 | +0.00(+0.51%) |
Sep 06, 2023 | 0.6099 | 0.6099 | 0.5100 | 0.5472 | 3,450 | +0.00(+0.59%) |
Sep 05, 2023 | 0.5400 | 0.5680 | 0.5279 | 0.5440 | 13,413 | -0.02(-2.68%) |
Sep 01, 2023 | 0.5400 | 0.6190 | 0.5114 | 0.5590 | 26,254 | +0.05(+9.61%) |
Aug 31, 2023 | 0.5490 | 0.6699 | 0.5100 | 0.5100 | 26,546 | -0.03(-4.87%) |
Aug 30, 2023 | 0.5475 | 0.5475 | 0.5361 | 0.5361 | 1,884 | +0.00(+0.21%) |
Aug 29, 2023 | 0.5600 | 0.5600 | 0.4849 | 0.5350 | 40,360 | -0.03(-4.46%) |
Aug 28, 2023 | 0.5916 | 0.5916 | 0.5599 | 0.5600 | 3,850 | -0.02(-3.45%) |
Aug 25, 2023 | 0.5890 | 0.5890 | 0.5500 | 0.5800 | 6,485 | +0.00(+0.00%) |
Aug 24, 2023 | 0.6300 | 0.6300 | 0.5600 | 0.5800 | 7,067 | -0.04(-7.19%) |
Aug 23, 2023 | 0.6087 | 0.6300 | 0.6000 | 0.6249 | 8,076 | +0.02(+3.70%) |
Aug 22, 2023 | 0.5942 | 0.6239 | 0.5930 | 0.6026 | 7,952 | -0.04(-5.70%) |
Aug 21, 2023 | 0.6152 | 0.6900 | 0.5500 | 0.6390 | 45,098 | +0.01(+1.43%) |
Aug 18, 2023 | 0.6300 | 0.6600 | 0.6000 | 0.6300 | 13,881 | -0.00(-0.16%) |
Aug 17, 2023 | 0.5909 | 0.6311 | 0.5402 | 0.6310 | 13,719 | +0.04(+6.01%) |
Aug 16, 2023 | 0.6200 | 0.6200 | 0.5810 | 0.5952 | 2,567 | -0.03(-4.86%) |
Aug 15, 2023 | 0.6406 | 0.6406 | 0.4631 | 0.6256 | 214,409 | -0.01(-2.25%) |
Aug 14, 2023 | 0.6910 | 0.7022 | 0.6229 | 0.6400 | 20,220 | -0.05(-7.91%) |
Aug 11, 2023 | 0.7350 | 0.7350 | 0.6801 | 0.6950 | 18,455 | +0.01(+2.21%) |
Aug 10, 2023 | 0.6600 | 0.7000 | 0.6500 | 0.6800 | 7,576 | +0.02(+3.01%) |
Aug 09, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6601 | 10,773 | -0.04(-5.69%) |
Aug 08, 2023 | 0.6330 | 0.7300 | 0.6330 | 0.6999 | 49,937 | +0.07(+10.57%) |
Aug 07, 2023 | 0.6600 | 0.6700 | 0.6127 | 0.6330 | 22,576 | -0.02(-3.40%) |
Aug 04, 2023 | 0.6519 | 0.6800 | 0.6451 | 0.6553 | 6,468 | +0.01(+1.58%) |
Aug 03, 2023 | 0.6960 | 0.7250 | 0.6410 | 0.6451 | 31,372 | -0.05(-7.31%) |
Aug 02, 2023 | 0.7150 | 0.7150 | 0.6800 | 0.6960 | 7,127 | +0.01(+0.87%) |