Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.4550 | 0.4750 | 0.4505 | 0.4740 | 18,181 | +0.01(+2.73%) |
Nov 29, 2023 | 0.4683 | 0.4800 | 0.4510 | 0.4614 | 48,755 | -0.01(-1.20%) |
Nov 28, 2023 | 0.4670 | 0.4800 | 0.4670 | 0.4670 | 20,454 | -0.00(-0.04%) |
Nov 27, 2023 | 0.4869 | 0.4869 | 0.4671 | 0.4672 | 60,212 | -0.01(-2.46%) |
Nov 24, 2023 | 0.4766 | 0.4900 | 0.4726 | 0.4790 | 35,295 | +0.00(+0.08%) |
Nov 22, 2023 | 0.4842 | 0.5000 | 0.4730 | 0.4786 | 23,273 | -0.01(-2.33%) |
Nov 21, 2023 | 0.4722 | 0.4900 | 0.4680 | 0.4900 | 35,487 | -0.01(-2.00%) |
Nov 20, 2023 | 0.4845 | 0.5096 | 0.4300 | 0.5000 | 59,410 | +0.00(+0.22%) |
Nov 17, 2023 | 0.5000 | 0.5100 | 0.4320 | 0.4989 | 71,736 | +0.02(+3.92%) |
Nov 16, 2023 | 0.5054 | 0.5054 | 0.4605 | 0.4801 | 55,965 | -0.04(-7.85%) |
Nov 15, 2023 | 0.5100 | 0.5550 | 0.5100 | 0.5210 | 107,334 | -0.04(-6.96%) |
Nov 14, 2023 | 0.4600 | 0.5722 | 0.4600 | 0.5600 | 178,432 | +0.08(+17.65%) |
Nov 13, 2023 | 0.4798 | 0.4798 | 0.4600 | 0.4760 | 59,233 | +0.00(+0.91%) |
Nov 10, 2023 | 0.4445 | 0.4804 | 0.4350 | 0.4717 | 42,710 | +0.03(+6.12%) |
Nov 09, 2023 | 0.5000 | 0.5000 | 0.4112 | 0.4445 | 211,270 | -0.03(-6.40%) |
Nov 08, 2023 | 0.4700 | 0.4780 | 0.4650 | 0.4749 | 280,848 | +0.00(+0.17%) |
Nov 07, 2023 | 0.4989 | 0.4995 | 0.4650 | 0.4741 | 24,682 | -0.00(-0.98%) |
Nov 06, 2023 | 0.4875 | 0.4875 | 0.4730 | 0.4788 | 46,210 | +0.02(+4.56%) |
Nov 03, 2023 | 0.4700 | 0.4991 | 0.4579 | 0.4579 | 134,463 | -0.01(-1.97%) |
Nov 02, 2023 | 0.4367 | 0.4680 | 0.4367 | 0.4671 | 66,110 | +0.02(+3.80%) |
Nov 01, 2023 | 0.4533 | 0.4533 | 0.4371 | 0.4500 | 35,630 | -0.02(-3.85%) |
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%) |