Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.4915 | 0.5060 | 0.4760 | 0.4762 | 8,198,256 | -0.01(-3.01%) |
Dec 28, 2023 | 0.4934 | 0.5177 | 0.4900 | 0.4910 | 9,008,909 | -0.00(-0.81%) |
Dec 27, 2023 | 0.5018 | 0.5100 | 0.4821 | 0.4950 | 7,452,740 | -0.01(-1.00%) |
Dec 26, 2023 | 0.4800 | 0.5100 | 0.4700 | 0.5000 | 9,387,748 | +0.02(+3.58%) |
Dec 22, 2023 | 0.4693 | 0.4925 | 0.4637 | 0.4827 | 9,880,470 | +0.01(+3.16%) |
Dec 21, 2023 | 0.4740 | 0.4747 | 0.4650 | 0.4679 | 3,187,764 | +0.00(+0.41%) |
Dec 20, 2023 | 0.4700 | 0.4839 | 0.4650 | 0.4660 | 6,202,121 | -0.01(-1.60%) |
Dec 19, 2023 | 0.4650 | 0.4896 | 0.4650 | 0.4736 | 5,191,062 | +0.01(+1.63%) |
Dec 18, 2023 | 0.4800 | 0.4800 | 0.4606 | 0.4660 | 5,895,237 | -0.01(-2.92%) |
Dec 15, 2023 | 0.4893 | 0.4900 | 0.4750 | 0.4800 | 4,421,853 | -0.01(-1.90%) |
Dec 14, 2023 | 0.4897 | 0.5050 | 0.4800 | 0.4893 | 10,060,273 | +0.01(+1.94%) |
Dec 13, 2023 | 0.4710 | 0.4888 | 0.4510 | 0.4800 | 9,735,348 | +0.01(+2.08%) |
Dec 12, 2023 | 0.4933 | 0.4933 | 0.4650 | 0.4702 | 6,408,121 | -0.02(-4.41%) |
Dec 11, 2023 | 0.5200 | 0.5200 | 0.4803 | 0.4919 | 7,222,591 | -0.03(-4.97%) |
Dec 08, 2023 | 0.4860 | 0.5220 | 0.4840 | 0.5176 | 8,490,185 | +0.03(+5.48%) |
Dec 07, 2023 | 0.4925 | 0.5000 | 0.4827 | 0.4907 | 3,871,168 | -0.00(-0.37%) |
Dec 06, 2023 | 0.4795 | 0.5100 | 0.4790 | 0.4925 | 8,779,111 | +0.01(+2.71%) |
Dec 05, 2023 | 0.5198 | 0.5250 | 0.4750 | 0.4795 | 10,092,926 | -0.04(-7.79%) |
Dec 04, 2023 | 0.4701 | 0.5200 | 0.4593 | 0.5200 | 19,418,808 | +0.05(+11.04%) |
Dec 01, 2023 | 0.4597 | 0.4770 | 0.4520 | 0.4683 | 7,910,731 | +0.01(+1.80%) |
Nov 30, 2023 | 0.4600 | 0.4600 | 0.4433 | 0.4600 | 5,845,965 | +0.00(+0.77%) |
Nov 29, 2023 | 0.4660 | 0.4740 | 0.4561 | 0.4565 | 4,766,924 | -0.01(-1.95%) |
Nov 28, 2023 | 0.4600 | 0.4656 | 0.4588 | 0.4656 | 2,531,515 | -0.00(-0.13%) |
Nov 27, 2023 | 0.4800 | 0.4800 | 0.4650 | 0.4662 | 2,899,492 | -0.01(-2.45%) |
Nov 24, 2023 | 0.4600 | 0.4828 | 0.4600 | 0.4779 | 3,202,476 | +0.01(+3.00%) |
Nov 22, 2023 | 0.4636 | 0.4688 | 0.4560 | 0.4640 | 2,375,046 | -0.00(-0.51%) |
Nov 21, 2023 | 0.4750 | 0.4750 | 0.4524 | 0.4664 | 3,927,313 | -0.01(-2.12%) |
Nov 20, 2023 | 0.4600 | 0.4849 | 0.4620 | 0.4765 | 6,817,691 | +0.01(+3.07%) |
Nov 17, 2023 | 0.4690 | 0.4690 | 0.4549 | 0.4623 | 4,636,274 | -0.00(-0.58%) |
Nov 16, 2023 | 0.4689 | 0.4695 | 0.4501 | 0.4650 | 3,374,323 | +0.00(+0.00%) |
Nov 15, 2023 | 0.4700 | 0.4935 | 0.4650 | 0.4650 | 7,940,525 | -0.00(-0.30%) |
Nov 14, 2023 | 0.4800 | 0.4849 | 0.4550 | 0.4664 | 9,287,338 | -0.00(-1.00%) |
Nov 13, 2023 | 0.4698 | 0.4759 | 0.4499 | 0.4711 | 6,909,018 | +0.00(+0.23%) |
Nov 10, 2023 | 0.5110 | 0.5200 | 0.4611 | 0.4700 | 17,047,492 | +0.02(+5.62%) |
Nov 09, 2023 | 0.4640 | 0.4750 | 0.4328 | 0.4450 | 7,869,585 | -0.02(-5.02%) |
Nov 08, 2023 | 0.4850 | 0.4961 | 0.4610 | 0.4685 | 3,449,890 | -0.01(-1.41%) |
Nov 07, 2023 | 0.4720 | 0.4869 | 0.4562 | 0.4752 | 4,179,462 | +0.00(+0.68%) |
Nov 06, 2023 | 0.5069 | 0.5179 | 0.4600 | 0.4720 | 6,649,231 | -0.02(-3.67%) |
Nov 03, 2023 | 0.4664 | 0.4980 | 0.4664 | 0.4900 | 6,643,860 | +0.02(+5.22%) |
Nov 02, 2023 | 0.4600 | 0.4800 | 0.4504 | 0.4657 | 10,273,587 | +0.01(+2.85%) |
Nov 01, 2023 | 0.4417 | 0.4530 | 0.4235 | 0.4528 | 5,734,775 | +0.01(+2.61%) |
Oct 31, 2023 | 0.4391 | 0.4488 | 0.4314 | 0.4413 | 5,386,601 | +0.00(+0.78%) |
Oct 30, 2023 | 0.4500 | 0.4550 | 0.4295 | 0.4379 | 5,102,189 | +0.00(+0.50%) |
Oct 27, 2023 | 0.4287 | 0.4378 | 0.4200 | 0.4357 | 3,937,867 | +0.02(+3.59%) |
Oct 26, 2023 | 0.4230 | 0.4495 | 0.4100 | 0.4206 | 6,969,668 | -0.01(-1.29%) |
Oct 25, 2023 | 0.4735 | 0.4735 | 0.4250 | 0.4261 | 17,373,176 | -0.04(-9.34%) |
Oct 24, 2023 | 0.4389 | 0.4740 | 0.4266 | 0.4700 | 19,714,448 | +0.05(+10.88%) |
Oct 23, 2023 | 0.4462 | 0.4470 | 0.4201 | 0.4239 | 13,109,637 | -0.02(-5.00%) |
Oct 20, 2023 | 0.4600 | 0.4646 | 0.4440 | 0.4462 | 7,717,998 | -0.01(-3.00%) |
Oct 19, 2023 | 0.4824 | 0.4831 | 0.4600 | 0.4600 | 11,084,956 | -0.02(-4.17%) |
Oct 18, 2023 | 0.5100 | 0.5140 | 0.4750 | 0.4800 | 7,991,211 | -0.04(-7.46%) |
Oct 17, 2023 | 0.4953 | 0.5360 | 0.4900 | 0.5187 | 6,923,040 | +0.00(+0.62%) |
Oct 16, 2023 | 0.5121 | 0.5300 | 0.5024 | 0.5155 | 6,378,323 | +0.01(+2.30%) |
Oct 13, 2023 | 0.5060 | 0.5174 | 0.4925 | 0.5039 | 6,339,558 | +0.00(+0.28%) |
Oct 12, 2023 | 0.5200 | 0.5300 | 0.4950 | 0.5025 | 10,380,322 | -0.03(-5.19%) |
Oct 11, 2023 | 0.5650 | 0.5690 | 0.5190 | 0.5300 | 6,439,335 | -0.02(-3.13%) |
Oct 10, 2023 | 0.5490 | 0.5842 | 0.5400 | 0.5471 | 11,190,263 | +0.01(+2.26%) |
Oct 09, 2023 | 0.5500 | 0.5580 | 0.5120 | 0.5350 | 4,782,067 | -0.03(-5.68%) |
Oct 06, 2023 | 0.5520 | 0.5778 | 0.5421 | 0.5672 | 5,063,570 | -0.00(-0.04%) |
Oct 05, 2023 | 0.5557 | 0.5800 | 0.5530 | 0.5674 | 6,162,106 | +0.01(+2.60%) |
Oct 04, 2023 | 0.5598 | 0.5760 | 0.5350 | 0.5530 | 9,597,714 | +0.02(+2.94%) |
Oct 03, 2023 | 0.5600 | 0.5574 | 0.5210 | 0.5372 | 8,652,240 | -0.02(-4.07%) |