Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.4723 | 0.5900 | 0.4700 | 0.5030 | 152,229 | +0.02(+4.79%) |
Aug 30, 2023 | 0.4400 | 0.5367 | 0.4400 | 0.4800 | 175,703 | +0.04(+8.11%) |
Aug 29, 2023 | 0.4240 | 0.4738 | 0.4240 | 0.4440 | 82,018 | +0.01(+1.14%) |
Aug 28, 2023 | 0.4700 | 0.4799 | 0.4390 | 0.4390 | 57,781 | -0.00(-0.23%) |
Aug 25, 2023 | 0.4995 | 0.4995 | 0.4390 | 0.4400 | 34,256 | -0.03(-5.76%) |
Aug 24, 2023 | 0.4654 | 0.4994 | 0.4500 | 0.4669 | 72,780 | -0.01(-2.69%) |
Aug 23, 2023 | 0.4740 | 0.5000 | 0.4500 | 0.4798 | 192,497 | +0.03(+6.91%) |
Aug 22, 2023 | 0.4190 | 0.5000 | 0.4190 | 0.4488 | 55,603 | +0.01(+2.42%) |
Aug 21, 2023 | 0.4600 | 0.4600 | 0.4010 | 0.4382 | 75,406 | +0.01(+1.91%) |
Aug 18, 2023 | 0.4300 | 0.4435 | 0.4001 | 0.4300 | 35,122 | +0.03(+6.91%) |
Aug 17, 2023 | 0.3819 | 0.4180 | 0.3700 | 0.4022 | 127,825 | +0.04(+9.89%) |
Aug 16, 2023 | 0.3650 | 0.3763 | 0.3520 | 0.3660 | 113,618 | +0.00(+1.33%) |
Aug 15, 2023 | 0.3783 | 0.3979 | 0.3600 | 0.3612 | 108,546 | -0.03(-7.38%) |
Aug 14, 2023 | 0.4150 | 0.4224 | 0.3700 | 0.3900 | 236,931 | -0.03(-7.36%) |
Aug 11, 2023 | 0.4150 | 0.4455 | 0.4150 | 0.4210 | 84,291 | -0.02(-3.77%) |
Aug 10, 2023 | 0.4200 | 0.4890 | 0.4170 | 0.4375 | 668,773 | -0.20(-31.64%) |
Aug 09, 2023 | 0.6000 | 0.6553 | 0.5700 | 0.6400 | 692,113 | +0.08(+14.22%) |
Aug 08, 2023 | 0.5669 | 0.5669 | 0.5400 | 0.5603 | 66,876 | +0.02(+3.78%) |
Aug 07, 2023 | 0.5600 | 0.5800 | 0.5399 | 0.5399 | 111,895 | +0.00(+0.82%) |
Aug 04, 2023 | 0.5600 | 0.5811 | 0.5295 | 0.5355 | 206,582 | +0.01(+2.19%) |
Aug 03, 2023 | 0.4800 | 0.5557 | 0.4800 | 0.5240 | 126,860 | +0.04(+7.33%) |
Aug 02, 2023 | 0.5008 | 0.5163 | 0.4826 | 0.4882 | 67,897 | -0.02(-4.27%) |
Aug 01, 2023 | 0.5026 | 0.5188 | 0.4910 | 0.5100 | 83,102 | +0.00(+0.00%) |
Jul 31, 2023 | 0.5100 | 0.5190 | 0.5003 | 0.5100 | 148,582 | +0.03(+5.15%) |
Jul 28, 2023 | 0.4763 | 0.5244 | 0.4763 | 0.4850 | 125,911 | +0.01(+1.04%) |
Jul 27, 2023 | 0.4602 | 0.5200 | 0.4402 | 0.4800 | 155,185 | -0.00(-0.10%) |
Jul 26, 2023 | 0.4530 | 0.5000 | 0.4503 | 0.4805 | 198,443 | +0.02(+5.26%) |
Jul 25, 2023 | 0.4600 | 0.5000 | 0.4441 | 0.4565 | 118,118 | -0.00(-0.78%) |
Jul 24, 2023 | 0.4643 | 0.4940 | 0.4600 | 0.4601 | 97,556 | -0.01(-1.77%) |
Jul 21, 2023 | 0.4800 | 0.5030 | 0.4684 | 0.4684 | 141,195 | -0.01(-1.06%) |
Jul 20, 2023 | 0.4800 | 0.4950 | 0.4600 | 0.4734 | 168,011 | +0.01(+2.91%) |
Jul 19, 2023 | 0.4500 | 0.4700 | 0.4327 | 0.4600 | 235,175 | +0.03(+6.98%) |
Jul 18, 2023 | 0.4200 | 0.4400 | 0.4054 | 0.4300 | 212,368 | +0.02(+4.93%) |
Jul 17, 2023 | 0.3960 | 0.4400 | 0.3960 | 0.4098 | 156,632 | +0.01(+2.48%) |
Jul 14, 2023 | 0.4121 | 0.4350 | 0.3999 | 0.3999 | 116,136 | -0.01(-2.46%) |
Jul 13, 2023 | 0.4300 | 0.4430 | 0.4100 | 0.4100 | 104,615 | +0.00(+0.00%) |
Jul 12, 2023 | 0.4000 | 0.4399 | 0.4000 | 0.4100 | 109,086 | +0.01(+2.50%) |
Jul 11, 2023 | 0.4500 | 0.4490 | 0.3975 | 0.4000 | 192,474 | -0.00(-0.62%) |
Jul 10, 2023 | 0.4100 | 0.4400 | 0.3930 | 0.4025 | 256,465 | +0.00(+0.60%) |
Jul 07, 2023 | 0.4100 | 0.4160 | 0.3995 | 0.4001 | 139,095 | -0.01(-2.41%) |
Jul 06, 2023 | 0.4000 | 0.4200 | 0.4025 | 0.4100 | 92,104 | -0.01(-1.20%) |
Jul 05, 2023 | 0.4300 | 0.4500 | 0.4020 | 0.4150 | 184,833 | -0.02(-5.45%) |
Jul 03, 2023 | 0.4400 | 0.4650 | 0.4301 | 0.4389 | 53,785 | +0.01(+2.07%) |
Jun 30, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 78,830 | -0.01(-2.27%) |
Jun 29, 2023 | 0.4100 | 0.4454 | 0.4043 | 0.4400 | 165,907 | +0.05(+11.68%) |
Jun 28, 2023 | 0.3900 | 0.4277 | 0.3900 | 0.3940 | 183,372 | +0.00(+0.05%) |
Jun 27, 2023 | 0.4100 | 0.4301 | 0.3938 | 0.3938 | 280,734 | -0.01(-1.99%) |
Jun 26, 2023 | 0.4200 | 0.4407 | 0.4018 | 0.4018 | 387,904 | -0.01(-2.00%) |
Jun 23, 2023 | 0.4400 | 0.4900 | 0.4100 | 0.4100 | 1,398,898 | -0.04(-8.69%) |
Jun 22, 2023 | 0.4700 | 0.4999 | 0.4300 | 0.4490 | 216,000 | -0.02(-3.71%) |
Jun 21, 2023 | 0.4500 | 0.4800 | 0.4213 | 0.4663 | 140,202 | +0.04(+10.03%) |
Jun 20, 2023 | 0.4600 | 0.4928 | 0.4000 | 0.4238 | 257,944 | -0.04(-9.48%) |
Jun 16, 2023 | 0.4410 | 0.5000 | 0.4290 | 0.4682 | 227,638 | +0.04(+9.09%) |
Jun 15, 2023 | 0.4590 | 0.4600 | 0.4270 | 0.4292 | 187,025 | -0.03(-6.02%) |
Jun 14, 2023 | 0.5200 | 0.5200 | 0.4511 | 0.4567 | 178,615 | -0.05(-9.73%) |
Jun 13, 2023 | 0.4947 | 0.5446 | 0.4900 | 0.5059 | 350,616 | -0.00(-0.80%) |
Jun 12, 2023 | 0.4900 | 0.5270 | 0.4900 | 0.5100 | 118,838 | +0.03(+5.63%) |
Jun 09, 2023 | 0.4800 | 0.5500 | 0.4400 | 0.4828 | 289,690 | -0.01(-2.48%) |
Jun 08, 2023 | 0.3900 | 0.5361 | 0.3900 | 0.4951 | 582,807 | +0.06(+15.09%) |
Jun 07, 2023 | 0.4800 | 0.4800 | 0.4200 | 0.4302 | 706,551 | -0.02(-3.78%) |
Jun 06, 2023 | 0.4400 | 0.4765 | 0.3930 | 0.4471 | 1,573,762 | +0.05(+11.77%) |
Jun 05, 2023 | 0.4200 | 0.4206 | 0.3850 | 0.4000 | 166,863 | -0.02(-3.66%) |
Jun 02, 2023 | 0.4200 | 0.4224 | 0.4000 | 0.4152 | 87,624 | +0.01(+1.27%) |