Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.5016 | 0.5700 | 0.4985 | 0.5300 | 353,920 | +0.03(+6.77%) |
Nov 29, 2023 | 0.5421 | 0.6500 | 0.4925 | 0.4964 | 2,282,799 | -0.01(-2.48%) |
Nov 28, 2023 | 0.5300 | 0.5300 | 0.4899 | 0.5090 | 52,933 | +0.01(+0.99%) |
Nov 27, 2023 | 0.5365 | 0.5365 | 0.4800 | 0.5040 | 71,306 | -0.02(-3.21%) |
Nov 24, 2023 | 0.5034 | 0.5425 | 0.5020 | 0.5207 | 34,109 | +0.01(+1.90%) |
Nov 22, 2023 | 0.5149 | 0.5470 | 0.4800 | 0.5110 | 149,155 | +0.00(+0.79%) |
Nov 21, 2023 | 0.5300 | 0.5300 | 0.4803 | 0.5070 | 118,225 | -0.04(-6.56%) |
Nov 20, 2023 | 0.5900 | 0.5902 | 0.5050 | 0.5426 | 363,535 | -0.04(-7.01%) |
Nov 17, 2023 | 0.5610 | 0.6256 | 0.5500 | 0.5835 | 169,107 | -0.01(-0.95%) |
Nov 16, 2023 | 0.5849 | 0.6395 | 0.5182 | 0.5891 | 218,856 | -0.01(-2.31%) |
Nov 15, 2023 | 0.6000 | 0.6400 | 0.5703 | 0.6030 | 156,309 | +0.00(+0.50%) |
Nov 14, 2023 | 0.6000 | 0.6346 | 0.5711 | 0.6000 | 203,306 | -0.01(-2.41%) |
Nov 13, 2023 | 0.6000 | 0.6173 | 0.5731 | 0.6148 | 176,376 | +0.02(+2.90%) |
Nov 10, 2023 | 0.6200 | 0.6200 | 0.5801 | 0.5975 | 183,630 | +0.02(+2.66%) |
Nov 09, 2023 | 0.6494 | 0.6999 | 0.5800 | 0.5820 | 379,611 | -0.09(-13.13%) |
Nov 08, 2023 | 0.8751 | 0.8751 | 0.6700 | 0.6700 | 572,303 | -0.28(-29.47%) |
Nov 07, 2023 | 0.6898 | 0.9699 | 0.6505 | 0.9500 | 1,366,991 | +0.24(+33.80%) |
Nov 06, 2023 | 0.6630 | 0.7299 | 0.6130 | 0.7100 | 1,065,924 | -0.01(-1.42%) |
Nov 03, 2023 | 0.6900 | 0.7744 | 0.6600 | 0.7202 | 4,036,721 | -0.23(-24.19%) |
Nov 02, 2023 | 1.170 | 1.240 | 0.8900 | 0.9500 | 53,010,100 | +0.15(+19.27%) |
Nov 01, 2023 | 0.7900 | 0.8199 | 0.7700 | 0.7965 | 30,960 | -0.02(-2.63%) |
Oct 31, 2023 | 0.9100 | 0.9200 | 0.7001 | 0.8180 | 439,457 | +0.03(+4.22%) |
Oct 30, 2023 | 0.7600 | 0.7867 | 0.7004 | 0.7849 | 24,843 | +0.04(+5.54%) |
Oct 27, 2023 | 0.7971 | 0.8400 | 0.7100 | 0.7437 | 49,908 | -0.02(-2.14%) |
Oct 26, 2023 | 0.8200 | 0.8178 | 0.7300 | 0.7600 | 45,367 | -0.08(-9.86%) |
Oct 25, 2023 | 0.8000 | 0.8490 | 0.7000 | 0.8431 | 684,917 | -0.01(-0.75%) |
Oct 24, 2023 | 0.8200 | 0.8500 | 0.7914 | 0.8495 | 54,242 | +0.02(+2.97%) |
Oct 23, 2023 | 0.8297 | 0.8700 | 0.7900 | 0.8250 | 25,684 | +0.01(+1.71%) |
Oct 20, 2023 | 0.8320 | 0.8660 | 0.7900 | 0.8111 | 25,216 | -0.06(-7.27%) |
Oct 19, 2023 | 0.8902 | 0.9000 | 0.8244 | 0.8747 | 45,025 | -0.04(-4.64%) |
Oct 18, 2023 | 0.9200 | 0.9200 | 0.8670 | 0.9173 | 23,106 | +0.02(+1.92%) |
Oct 17, 2023 | 0.9953 | 0.9953 | 0.9000 | 0.9000 | 34,604 | -0.03(-3.23%) |
Oct 16, 2023 | 1.050 | 1.070 | 0.8500 | 0.9300 | 139,086 | -0.10(-9.71%) |
Oct 13, 2023 | 1.100 | 1.130 | 1.020 | 1.030 | 16,529 | -0.02(-1.90%) |
Oct 12, 2023 | 1.050 | 1.140 | 1.020 | 1.050 | 36,932 | -0.02(-1.87%) |
Oct 11, 2023 | 1.070 | 1.150 | 1.040 | 1.070 | 27,297 | -0.05(-4.46%) |
Oct 10, 2023 | 1.150 | 1.150 | 1.010 | 1.120 | 60,128 | +0.00(+0.00%) |
Oct 09, 2023 | 1.150 | 1.180 | 1.090 | 1.120 | 20,991 | -0.03(-2.61%) |
Oct 06, 2023 | 1.180 | 1.210 | 1.150 | 1.150 | 11,509 | +0.00(+0.00%) |
Oct 05, 2023 | 1.170 | 1.230 | 1.130 | 1.150 | 19,942 | -0.05(-4.17%) |
Oct 04, 2023 | 1.170 | 1.241 | 1.170 | 1.200 | 14,632 | +0.03(+2.56%) |
Oct 03, 2023 | 1.230 | 1.310 | 1.161 | 1.170 | 45,195 | -0.09(-7.14%) |
Oct 02, 2023 | 1.350 | 1.350 | 1.230 | 1.260 | 27,364 | -0.05(-3.82%) |
Sep 29, 2023 | 1.280 | 1.350 | 1.220 | 1.310 | 15,397 | +0.03(+2.34%) |
Sep 28, 2023 | 1.330 | 1.429 | 1.270 | 1.280 | 24,140 | -0.02(-1.54%) |
Sep 27, 2023 | 1.310 | 1.330 | 1.300 | 1.300 | 13,913 | +0.02(+1.56%) |
Sep 26, 2023 | 1.250 | 1.370 | 1.250 | 1.280 | 26,620 | +0.03(+2.40%) |
Sep 25, 2023 | 1.260 | 1.260 | 1.210 | 1.250 | 25,137 | +0.01(+0.81%) |
Sep 22, 2023 | 1.280 | 1.300 | 1.220 | 1.240 | 46,334 | -0.07(-5.34%) |
Sep 21, 2023 | 1.330 | 1.340 | 1.290 | 1.310 | 18,211 | -0.01(-0.76%) |
Sep 20, 2023 | 1.300 | 1.340 | 1.295 | 1.320 | 14,368 | -0.02(-1.49%) |
Sep 19, 2023 | 1.330 | 1.350 | 1.300 | 1.340 | 15,250 | +0.03(+2.28%) |
Sep 18, 2023 | 1.320 | 1.360 | 1.310 | 1.310 | 18,236 | -0.01(-0.75%) |
Sep 15, 2023 | 1.370 | 1.370 | 1.290 | 1.320 | 44,390 | -0.01(-0.75%) |
Sep 14, 2023 | 1.380 | 1.400 | 1.280 | 1.330 | 48,224 | -0.05(-3.62%) |
Sep 13, 2023 | 1.410 | 1.440 | 1.320 | 1.380 | 23,135 | -0.02(-1.43%) |
Sep 12, 2023 | 1.390 | 1.400 | 1.340 | 1.400 | 20,420 | +0.05(+3.70%) |
Sep 11, 2023 | 1.380 | 1.420 | 1.300 | 1.350 | 38,542 | -0.03(-2.17%) |
Sep 08, 2023 | 1.410 | 1.440 | 1.340 | 1.380 | 42,177 | -0.04(-2.82%) |
Sep 07, 2023 | 1.430 | 1.470 | 1.370 | 1.420 | 22,236 | -0.05(-3.40%) |
Sep 06, 2023 | 1.450 | 1.480 | 1.330 | 1.470 | 114,061 | +0.01(+0.68%) |
Sep 05, 2023 | 1.470 | 1.540 | 1.400 | 1.460 | 699,657 | +0.01(+0.69%) |