Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.3920 | 0.4185 | 0.3603 | 0.4160 | 326,020 | +0.03(+7.22%) |
Dec 28, 2023 | 0.3860 | 0.3980 | 0.3550 | 0.3880 | 180,116 | -0.00(-1.02%) |
Dec 27, 2023 | 0.3870 | 0.3979 | 0.3600 | 0.3920 | 102,005 | -0.01(-1.33%) |
Dec 26, 2023 | 0.3690 | 0.3980 | 0.3672 | 0.3973 | 196,149 | +0.03(+8.20%) |
Dec 22, 2023 | 0.3623 | 0.3794 | 0.3290 | 0.3672 | 318,642 | +0.02(+6.00%) |
Dec 21, 2023 | 0.3400 | 0.3580 | 0.3280 | 0.3464 | 230,549 | -0.02(-4.86%) |
Dec 20, 2023 | 0.3526 | 0.3780 | 0.3400 | 0.3641 | 2,912,862 | +0.02(+5.54%) |
Dec 19, 2023 | 0.3486 | 0.3690 | 0.3403 | 0.3450 | 45,437 | -0.01(-3.36%) |
Dec 18, 2023 | 0.3780 | 0.4000 | 0.3400 | 0.3570 | 111,981 | -0.00(-0.83%) |
Dec 15, 2023 | 0.3700 | 0.3700 | 0.3323 | 0.3600 | 99,367 | +0.02(+5.70%) |
Dec 14, 2023 | 0.3569 | 0.3600 | 0.3300 | 0.3406 | 58,142 | +0.01(+1.67%) |
Dec 13, 2023 | 0.3300 | 0.3500 | 0.3149 | 0.3350 | 170,338 | +0.01(+1.55%) |
Dec 12, 2023 | 0.3500 | 0.3517 | 0.3120 | 0.3299 | 273,720 | -0.05(-12.45%) |
Dec 11, 2023 | 0.4065 | 0.4076 | 0.3755 | 0.3768 | 27,561 | -0.02(-5.80%) |
Dec 08, 2023 | 0.4100 | 0.4118 | 0.3850 | 0.4000 | 35,832 | +0.02(+4.44%) |
Dec 07, 2023 | 0.4000 | 0.4200 | 0.3830 | 0.3830 | 60,661 | -0.02(-4.01%) |
Dec 06, 2023 | 0.4400 | 0.4495 | 0.3801 | 0.3990 | 97,938 | -0.02(-3.65%) |
Dec 05, 2023 | 0.4292 | 0.4299 | 0.4023 | 0.4141 | 59,245 | -0.00(-1.03%) |
Dec 04, 2023 | 0.4365 | 0.4440 | 0.4069 | 0.4184 | 92,542 | -0.03(-7.02%) |
Dec 01, 2023 | 0.4136 | 0.4500 | 0.4136 | 0.4500 | 178,540 | +0.01(+2.27%) |
Nov 30, 2023 | 0.4400 | 0.4400 | 0.3755 | 0.4400 | 531,773 | -0.01(-2.29%) |
Nov 29, 2023 | 0.4040 | 0.4688 | 0.3837 | 0.4503 | 857,586 | +0.08(+21.74%) |
Nov 28, 2023 | 0.3905 | 0.4094 | 0.3401 | 0.3699 | 121,896 | -0.01(-2.53%) |
Nov 27, 2023 | 0.4000 | 0.4000 | 0.3701 | 0.3795 | 99,017 | -0.01(-1.43%) |
Nov 24, 2023 | 0.4010 | 0.4142 | 0.3760 | 0.3850 | 43,502 | +0.01(+1.32%) |
Nov 22, 2023 | 0.4008 | 0.4039 | 0.3705 | 0.3800 | 61,216 | -0.00(-0.03%) |
Nov 21, 2023 | 0.3964 | 0.4000 | 0.3701 | 0.3801 | 241,084 | -0.02(-6.12%) |
Nov 20, 2023 | 0.4384 | 0.4500 | 0.2913 | 0.4049 | 371,440 | -0.05(-10.42%) |
Nov 17, 2023 | 0.3997 | 0.5190 | 0.3650 | 0.4520 | 1,436,806 | +0.05(+13.43%) |
Nov 16, 2023 | 0.4200 | 0.4200 | 0.3800 | 0.3985 | 52,372 | -0.01(-1.85%) |
Nov 15, 2023 | 0.3654 | 0.4299 | 0.3654 | 0.4060 | 154,717 | +0.02(+5.21%) |
Nov 14, 2023 | 0.3820 | 0.3860 | 0.3600 | 0.3859 | 94,397 | -0.00(-0.03%) |
Nov 13, 2023 | 0.4100 | 0.4085 | 0.3802 | 0.3860 | 139,831 | -0.00(-0.77%) |
Nov 10, 2023 | 0.3883 | 0.4150 | 0.3657 | 0.3890 | 92,365 | +0.01(+2.64%) |
Nov 09, 2023 | 0.4190 | 0.4200 | 0.3600 | 0.3790 | 175,401 | -0.04(-9.72%) |
Nov 08, 2023 | 0.4148 | 0.4399 | 0.3901 | 0.4198 | 170,910 | +0.01(+2.64%) |
Nov 07, 2023 | 0.4161 | 0.4450 | 0.4090 | 0.4090 | 157,101 | -0.02(-4.66%) |
Nov 06, 2023 | 0.4650 | 0.4727 | 0.4200 | 0.4290 | 282,435 | -0.03(-6.94%) |
Nov 03, 2023 | 0.4875 | 0.5000 | 0.4601 | 0.4610 | 139,434 | -0.01(-2.60%) |
Nov 02, 2023 | 0.4804 | 0.5000 | 0.4590 | 0.4733 | 154,496 | +0.01(+2.91%) |
Nov 01, 2023 | 0.5340 | 0.5340 | 0.4414 | 0.4599 | 254,840 | -0.02(-4.94%) |
Oct 31, 2023 | 0.4812 | 0.5299 | 0.4800 | 0.4838 | 208,017 | -0.03(-5.14%) |
Oct 30, 2023 | 0.5500 | 0.5699 | 0.5000 | 0.5100 | 284,649 | -0.06(-10.57%) |
Oct 27, 2023 | 0.6650 | 0.6995 | 0.5360 | 0.5703 | 676,547 | -0.11(-15.93%) |
Oct 26, 2023 | 0.6550 | 0.7290 | 0.6450 | 0.6784 | 1,126,787 | -0.07(-9.53%) |
Oct 25, 2023 | 0.7400 | 0.7680 | 0.7000 | 0.7499 | 2,658,609 | -0.24(-24.18%) |
Oct 24, 2023 | 1.700 | 2.080 | 0.9600 | 0.9891 | 101,877,568 | +0.41(+70.53%) |
Oct 23, 2023 | 0.5600 | 0.5879 | 0.5300 | 0.5800 | 440,360 | -0.01(-1.43%) |
Oct 20, 2023 | 0.5998 | 0.5998 | 0.4502 | 0.5884 | 33,941 | -0.01(-1.93%) |
Oct 19, 2023 | 0.6200 | 0.6299 | 0.5600 | 0.6000 | 14,990 | -0.02(-3.02%) |
Oct 18, 2023 | 0.6600 | 0.6600 | 0.5100 | 0.6187 | 17,667 | -0.03(-3.93%) |
Oct 17, 2023 | 0.5914 | 0.6600 | 0.5914 | 0.6440 | 29,656 | +0.04(+5.90%) |
Oct 16, 2023 | 0.6260 | 0.6499 | 0.6000 | 0.6081 | 44,247 | -0.03(-4.69%) |
Oct 13, 2023 | 0.6190 | 0.6380 | 0.6190 | 0.6380 | 9,199 | +0.00(+0.00%) |
Oct 12, 2023 | 0.6700 | 0.6800 | 0.6000 | 0.6380 | 40,656 | -0.02(-3.33%) |
Oct 11, 2023 | 0.6900 | 0.6998 | 0.6000 | 0.6600 | 49,877 | +0.01(+1.54%) |
Oct 10, 2023 | 0.6611 | 0.7099 | 0.6400 | 0.6500 | 10,178 | -0.04(-6.20%) |
Oct 09, 2023 | 0.7100 | 0.7482 | 0.6501 | 0.6930 | 36,827 | -0.02(-2.70%) |
Oct 06, 2023 | 0.6507 | 0.7334 | 0.6400 | 0.7122 | 10,319 | +0.03(+5.04%) |
Oct 05, 2023 | 0.7248 | 0.7248 | 0.6506 | 0.6780 | 40,451 | +0.00(+0.15%) |
Oct 04, 2023 | 0.6900 | 0.7400 | 0.6308 | 0.6770 | 43,422 | -0.04(-5.05%) |
Oct 03, 2023 | 0.6500 | 0.7399 | 0.6500 | 0.7130 | 78,209 | +0.04(+5.63%) |