Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.7850 | 0.8099 | 0.7200 | 0.7570 | 277,372 | -0.03(-3.96%) |
Dec 28, 2023 | 0.8207 | 0.8299 | 0.7531 | 0.7882 | 286,729 | -0.03(-4.23%) |
Dec 27, 2023 | 0.8197 | 0.8715 | 0.7820 | 0.8230 | 365,967 | -0.06(-6.59%) |
Dec 26, 2023 | 0.8000 | 1.050 | 0.7815 | 0.8811 | 2,050,976 | +0.08(+10.15%) |
Dec 22, 2023 | 0.8199 | 0.8199 | 0.7701 | 0.7999 | 178,400 | -0.00(-0.58%) |
Dec 21, 2023 | 0.7700 | 0.8282 | 0.7258 | 0.8046 | 601,471 | +0.04(+5.04%) |
Dec 20, 2023 | 0.7600 | 0.8099 | 0.7606 | 0.7660 | 129,294 | -0.02(-2.37%) |
Dec 19, 2023 | 0.8100 | 0.8423 | 0.7500 | 0.7846 | 391,011 | -0.02(-2.19%) |
Dec 18, 2023 | 0.7935 | 0.8183 | 0.7697 | 0.8022 | 205,477 | +0.03(+3.51%) |
Dec 15, 2023 | 0.8300 | 0.8300 | 0.7200 | 0.7750 | 235,956 | -0.05(-6.57%) |
Dec 14, 2023 | 0.8275 | 0.8799 | 0.8000 | 0.8295 | 378,771 | -0.01(-1.25%) |
Dec 13, 2023 | 0.6820 | 0.8448 | 0.6820 | 0.8400 | 986,269 | +0.17(+24.98%) |
Dec 12, 2023 | 0.7197 | 0.7299 | 0.6384 | 0.6721 | 175,825 | -0.04(-6.05%) |
Dec 11, 2023 | 0.7198 | 0.7350 | 0.6900 | 0.7154 | 181,572 | +0.02(+3.08%) |
Dec 08, 2023 | 0.7531 | 0.7600 | 0.6846 | 0.6940 | 484,265 | -0.07(-9.28%) |
Dec 07, 2023 | 0.7691 | 0.7691 | 0.7225 | 0.7650 | 325,340 | +0.01(+1.45%) |
Dec 06, 2023 | 0.8250 | 0.8250 | 0.7200 | 0.7541 | 423,354 | -0.01(-1.60%) |
Dec 05, 2023 | 0.8090 | 0.8321 | 0.7500 | 0.7664 | 587,584 | -0.08(-9.12%) |
Dec 04, 2023 | 0.9666 | 0.9700 | 0.7250 | 0.8433 | 875,907 | -0.06(-6.30%) |
Dec 01, 2023 | 0.9300 | 0.9400 | 0.8650 | 0.9000 | 842,805 | -0.02(-2.17%) |
Nov 30, 2023 | 0.9000 | 0.9800 | 0.8646 | 0.9200 | 1,542,770 | +0.06(+6.98%) |
Nov 29, 2023 | 0.9276 | 0.9319 | 0.8400 | 0.8600 | 884,942 | -0.04(-4.44%) |
Nov 28, 2023 | 0.9900 | 0.9999 | 0.8968 | 0.9000 | 1,514,477 | -0.14(-13.46%) |
Nov 27, 2023 | 1.030 | 1.090 | 0.9100 | 1.040 | 1,527,554 | -0.05(-4.59%) |
Nov 24, 2023 | 1.120 | 1.150 | 1.010 | 1.090 | 4,017,594 | +0.07(+6.86%) |
Nov 22, 2023 | 0.9100 | 1.290 | 0.8900 | 1.020 | 32,659,852 | +0.22(+27.50%) |
Nov 21, 2023 | 1.000 | 1.020 | 0.7979 | 0.8000 | 1,491,944 | -0.18(-18.37%) |
Nov 20, 2023 | 1.120 | 1.150 | 0.9500 | 0.9800 | 4,345,224 | -0.77(-44.00%) |
Nov 17, 2023 | 1.750 | 2.000 | 1.670 | 1.750 | 1,498,651 | -0.27(-13.37%) |
Nov 16, 2023 | 2.300 | 2.340 | 1.910 | 2.020 | 841,134 | -0.40(-16.53%) |
Nov 15, 2023 | 2.260 | 2.500 | 2.150 | 2.420 | 1,279,789 | +0.25(+11.52%) |
Nov 14, 2023 | 1.790 | 4.450 | 1.770 | 2.170 | 16,101,322 | +0.46(+26.90%) |
Nov 13, 2023 | 1.800 | 1.990 | 1.655 | 1.710 | 945,990 | -0.21(-10.94%) |
Nov 10, 2023 | 2.330 | 2.600 | 1.850 | 1.920 | 749,154 | -0.47(-19.67%) |
Nov 09, 2023 | 3.370 | 3.490 | 2.300 | 2.390 | 1,093,100 | -1.07(-30.92%) |
Nov 08, 2023 | 4.000 | 4.180 | 3.210 | 3.460 | 1,197,403 | -1.04(-23.11%) |
Nov 07, 2023 | 5.910 | 10.26 | 4.370 | 4.500 | 35,167,376 | +1.45(+47.54%) |
Nov 06, 2023 | 2.850 | 3.310 | 2.750 | 3.050 | 625,929 | +0.45(+17.31%) |
Nov 03, 2023 | 2.580 | 2.712 | 2.550 | 2.600 | 53,412 | +0.02(+0.78%) |
Nov 02, 2023 | 3.070 | 3.095 | 2.575 | 2.580 | 128,226 | -0.54(-17.31%) |
Nov 01, 2023 | 3.060 | 3.270 | 2.930 | 3.120 | 175,188 | -0.03(-0.95%) |
Oct 31, 2023 | 2.760 | 3.270 | 2.500 | 3.150 | 231,627 | +2.98(+1799.88%) |
Oct 30, 2023 | 0.1800 | 0.1905 | 0.1471 | 0.1658 | 3,217,203 | -0.03(-16.68%) |
Oct 27, 2023 | 0.1926 | 0.2051 | 0.1757 | 0.1990 | 3,914,248 | -0.02(-9.13%) |
Oct 26, 2023 | 0.3300 | 0.3775 | 0.2099 | 0.2190 | 95,001,152 | +0.05(+26.96%) |
Oct 25, 2023 | 0.2000 | 0.1951 | 0.1647 | 0.1725 | 569,313 | -0.03(-14.22%) |
Oct 24, 2023 | 0.2100 | 0.2160 | 0.1918 | 0.2011 | 630,525 | -0.01(-5.59%) |
Oct 23, 2023 | 0.2122 | 0.2350 | 0.2060 | 0.2130 | 449,811 | -0.01(-3.53%) |
Oct 20, 2023 | 0.2626 | 0.2636 | 0.2114 | 0.2208 | 857,048 | -0.06(-20.58%) |
Oct 19, 2023 | 0.2800 | 0.3169 | 0.2600 | 0.2780 | 1,434,327 | -0.05(-14.49%) |
Oct 18, 2023 | 0.2401 | 0.3500 | 0.2149 | 0.3251 | 4,759,092 | +0.08(+34.62%) |
Oct 17, 2023 | 0.2542 | 0.2625 | 0.2400 | 0.2415 | 170,673 | -0.02(-7.86%) |
Oct 16, 2023 | 0.3000 | 0.3000 | 0.2359 | 0.2621 | 338,497 | -0.01(-3.71%) |
Oct 13, 2023 | 0.2769 | 0.2999 | 0.2597 | 0.2722 | 228,297 | -0.00(-1.70%) |
Oct 12, 2023 | 0.2728 | 0.3300 | 0.2347 | 0.2769 | 1,334,679 | -0.01(-2.84%) |
Oct 11, 2023 | 0.2250 | 0.3500 | 0.2128 | 0.2850 | 5,127,068 | +0.07(+31.34%) |
Oct 10, 2023 | 0.2092 | 0.2349 | 0.2050 | 0.2170 | 148,131 | +0.02(+7.96%) |
Oct 09, 2023 | 0.2500 | 0.2500 | 0.2000 | 0.2010 | 465,040 | -0.02(-9.87%) |
Oct 06, 2023 | 0.2386 | 0.2386 | 0.2162 | 0.2230 | 141,293 | -0.01(-5.35%) |
Oct 05, 2023 | 0.2550 | 0.2699 | 0.2300 | 0.2356 | 184,331 | -0.01(-5.76%) |
Oct 04, 2023 | 0.2700 | 0.2780 | 0.2311 | 0.2500 | 419,344 | -0.01(-4.69%) |
Oct 03, 2023 | 0.3095 | 0.3109 | 0.2619 | 0.2623 | 493,702 | -0.06(-19.29%) |