Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.5822 | 0.6200 | 0.5250 | 0.5387 | 591,775 | -0.05(-8.63%) |
Nov 29, 2023 | 0.5899 | 0.6000 | 0.5600 | 0.5896 | 231,396 | +0.00(+0.48%) |
Nov 28, 2023 | 0.5938 | 0.6100 | 0.5735 | 0.5868 | 202,500 | -0.01(-1.69%) |
Nov 27, 2023 | 0.5899 | 0.6200 | 0.5850 | 0.5969 | 455,089 | -0.00(-0.35%) |
Nov 24, 2023 | 0.5577 | 0.6000 | 0.5408 | 0.5990 | 244,299 | +0.04(+7.17%) |
Nov 22, 2023 | 0.5797 | 0.5995 | 0.5400 | 0.5589 | 264,396 | -0.00(-0.39%) |
Nov 21, 2023 | 0.6000 | 0.6000 | 0.5520 | 0.5611 | 237,723 | -0.02(-3.41%) |
Nov 20, 2023 | 0.6157 | 0.6200 | 0.5600 | 0.5809 | 539,674 | -0.01(-0.94%) |
Nov 17, 2023 | 0.5650 | 0.6481 | 0.5522 | 0.5864 | 460,537 | +0.04(+7.64%) |
Nov 16, 2023 | 0.5735 | 0.5847 | 0.5300 | 0.5448 | 239,317 | -0.03(-4.54%) |
Nov 15, 2023 | 0.6010 | 0.6549 | 0.5707 | 0.5707 | 549,045 | -0.02(-3.06%) |
Nov 14, 2023 | 0.5450 | 0.6083 | 0.5411 | 0.5887 | 834,719 | +0.06(+10.64%) |
Nov 13, 2023 | 0.5026 | 0.5460 | 0.4756 | 0.5321 | 346,881 | +0.03(+6.42%) |
Nov 10, 2023 | 0.4800 | 0.5100 | 0.4311 | 0.5000 | 677,915 | +0.04(+8.93%) |
Nov 09, 2023 | 0.4971 | 0.4971 | 0.4507 | 0.4590 | 975,533 | -0.02(-4.87%) |
Nov 08, 2023 | 0.4893 | 0.5487 | 0.4739 | 0.4825 | 329,838 | -0.02(-3.17%) |
Nov 07, 2023 | 0.4929 | 0.5061 | 0.4764 | 0.4983 | 200,619 | +0.00(+0.06%) |
Nov 06, 2023 | 0.5100 | 0.5455 | 0.4800 | 0.4980 | 425,465 | -0.00(-0.44%) |
Nov 03, 2023 | 0.4432 | 0.5500 | 0.4432 | 0.5002 | 669,549 | +0.05(+10.08%) |
Nov 02, 2023 | 0.5108 | 0.5450 | 0.4400 | 0.4544 | 1,072,914 | -0.05(-9.79%) |
Nov 01, 2023 | 0.5305 | 0.5600 | 0.5000 | 0.5037 | 341,570 | -0.03(-6.18%) |
Oct 31, 2023 | 0.5279 | 0.5541 | 0.5130 | 0.5369 | 428,324 | +0.01(+1.24%) |
Oct 30, 2023 | 0.5600 | 0.5591 | 0.5213 | 0.5303 | 259,133 | -0.01(-1.56%) |
Oct 27, 2023 | 0.6000 | 0.6012 | 0.5200 | 0.5387 | 735,895 | -0.05(-8.06%) |
Oct 26, 2023 | 0.6200 | 0.6400 | 0.5705 | 0.5859 | 333,505 | -0.04(-6.06%) |
Oct 25, 2023 | 0.6500 | 0.6700 | 0.6100 | 0.6237 | 196,417 | -0.02(-2.44%) |
Oct 24, 2023 | 0.6100 | 0.6507 | 0.6100 | 0.6393 | 353,180 | +0.04(+5.93%) |
Oct 23, 2023 | 0.6100 | 0.6200 | 0.5720 | 0.6035 | 322,193 | -0.00(-0.10%) |
Oct 20, 2023 | 0.6214 | 0.6398 | 0.5921 | 0.6041 | 269,054 | -0.01(-1.37%) |
Oct 19, 2023 | 0.6473 | 0.6486 | 0.6100 | 0.6125 | 143,079 | -0.02(-2.61%) |
Oct 18, 2023 | 0.6856 | 0.6856 | 0.6000 | 0.6289 | 263,680 | -0.05(-6.73%) |
Oct 17, 2023 | 0.6400 | 0.6998 | 0.6381 | 0.6743 | 434,423 | +0.03(+5.28%) |
Oct 16, 2023 | 0.5770 | 0.6431 | 0.5629 | 0.6405 | 521,193 | +0.05(+7.61%) |
Oct 13, 2023 | 0.6180 | 0.6447 | 0.5800 | 0.5952 | 682,388 | -0.03(-4.94%) |
Oct 12, 2023 | 0.6367 | 0.6695 | 0.6111 | 0.6261 | 925,202 | -0.04(-5.65%) |
Oct 11, 2023 | 0.6800 | 0.7226 | 0.6301 | 0.6636 | 513,381 | -0.01(-1.16%) |
Oct 10, 2023 | 0.6485 | 0.7057 | 0.6485 | 0.6714 | 385,252 | +0.02(+3.45%) |
Oct 09, 2023 | 0.6843 | 0.7000 | 0.6400 | 0.6490 | 438,197 | -0.03(-4.56%) |
Oct 06, 2023 | 0.6700 | 0.7000 | 0.6600 | 0.6800 | 400,559 | +0.01(+1.04%) |
Oct 05, 2023 | 0.7615 | 0.7615 | 0.6659 | 0.6730 | 658,039 | -0.07(-8.83%) |
Oct 04, 2023 | 0.7750 | 0.7777 | 0.7039 | 0.7382 | 580,286 | +0.02(+3.45%) |
Oct 03, 2023 | 0.7300 | 0.7520 | 0.6865 | 0.7136 | 853,695 | -0.01(-0.89%) |
Oct 02, 2023 | 0.7000 | 0.7532 | 0.6950 | 0.7200 | 696,630 | +0.04(+5.79%) |
Sep 29, 2023 | 0.6900 | 0.7169 | 0.6580 | 0.6806 | 990,130 | +0.00(+0.09%) |
Sep 28, 2023 | 0.7000 | 0.7160 | 0.6731 | 0.6800 | 1,291,416 | -0.02(-3.22%) |
Sep 27, 2023 | 0.7100 | 0.7470 | 0.6800 | 0.7026 | 622,298 | +0.00(+0.52%) |
Sep 26, 2023 | 0.7500 | 0.7833 | 0.6800 | 0.6990 | 660,408 | -0.04(-5.77%) |
Sep 25, 2023 | 0.7300 | 0.7456 | 0.7364 | 0.7418 | 681,658 | +0.02(+2.06%) |
Sep 22, 2023 | 0.7600 | 0.7776 | 0.7251 | 0.7268 | 450,832 | -0.04(-4.68%) |
Sep 21, 2023 | 0.7980 | 0.8373 | 0.7600 | 0.7625 | 954,200 | -0.04(-4.75%) |
Sep 20, 2023 | 0.8660 | 0.8780 | 0.8000 | 0.8005 | 450,102 | -0.05(-5.96%) |
Sep 19, 2023 | 0.8250 | 0.8744 | 0.8080 | 0.8512 | 663,516 | +0.03(+3.38%) |
Sep 18, 2023 | 0.8701 | 0.8701 | 0.7802 | 0.8234 | 1,649,455 | -0.04(-4.26%) |
Sep 15, 2023 | 0.8998 | 0.9094 | 0.8600 | 0.8600 | 988,408 | -0.04(-4.19%) |
Sep 14, 2023 | 0.8854 | 0.9100 | 0.8700 | 0.8976 | 891,341 | +0.01(+0.85%) |
Sep 13, 2023 | 0.9100 | 0.9399 | 0.8720 | 0.8900 | 945,347 | -0.00(-0.34%) |
Sep 12, 2023 | 0.9200 | 0.9600 | 0.8810 | 0.8930 | 1,107,620 | -0.06(-6.00%) |
Sep 11, 2023 | 0.9300 | 0.9800 | 0.8700 | 0.9500 | 3,287,687 | -0.03(-3.07%) |
Sep 08, 2023 | 1.070 | 1.100 | 0.8600 | 0.9801 | 7,580,279 | -0.38(-27.93%) |
Sep 07, 2023 | 1.350 | 1.415 | 1.260 | 1.360 | 1,470,539 | +0.00(+0.00%) |
Sep 06, 2023 | 1.480 | 1.500 | 1.320 | 1.360 | 1,092,001 | -0.10(-6.85%) |
Sep 05, 2023 | 1.460 | 1.600 | 1.400 | 1.460 | 2,123,039 | +0.03(+2.10%) |