Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.6145 | 0.6145 | 0.5750 | 0.5850 | 8,807,639 | -0.01(-1.94%) |
Sep 28, 2023 | 0.6000 | 0.6148 | 0.5623 | 0.5966 | 22,214,442 | -0.07(-10.57%) |
Sep 27, 2023 | 0.7160 | 0.7578 | 0.6505 | 0.6671 | 17,792,092 | -0.04(-5.13%) |
Sep 26, 2023 | 0.7500 | 0.7890 | 0.6835 | 0.7032 | 21,069,496 | -0.04(-5.32%) |
Sep 25, 2023 | 0.7500 | 0.7899 | 0.7322 | 0.7427 | 29,786,810 | -0.01(-1.12%) |
Sep 22, 2023 | 0.7535 | 0.7900 | 0.7350 | 0.7511 | 19,957,890 | +0.01(+1.75%) |
Sep 21, 2023 | 0.7700 | 0.7700 | 0.7000 | 0.7382 | 22,592,256 | -0.06(-7.73%) |
Sep 20, 2023 | 0.8800 | 0.9099 | 0.7866 | 0.8000 | 27,434,488 | -0.06(-7.16%) |
Sep 19, 2023 | 0.9162 | 0.9800 | 0.8525 | 0.8617 | 45,966,952 | -0.00(-0.15%) |
Sep 18, 2023 | 0.9343 | 0.9749 | 0.8500 | 0.8630 | 42,607,752 | -0.12(-12.19%) |
Sep 15, 2023 | 0.9310 | 1.060 | 0.8819 | 0.9828 | 93,383,776 | +0.14(+16.57%) |
Sep 14, 2023 | 0.7800 | 0.9148 | 0.7729 | 0.8431 | 62,432,336 | +0.04(+5.39%) |
Sep 13, 2023 | 0.9014 | 0.9799 | 0.7270 | 0.8000 | 117,153,208 | -0.16(-16.67%) |
Sep 12, 2023 | 0.9148 | 1.150 | 0.8250 | 0.9600 | 208,521,840 | +0.05(+5.40%) |
Sep 11, 2023 | 0.5687 | 0.9380 | 0.5614 | 0.9108 | 254,917,344 | +0.38(+72.17%) |
Sep 08, 2023 | 0.4610 | 0.5290 | 0.4510 | 0.5290 | 16,192,730 | +0.07(+14.75%) |
Sep 07, 2023 | 0.4721 | 0.4750 | 0.4512 | 0.4610 | 4,539,119 | -0.01(-2.80%) |
Sep 06, 2023 | 0.5000 | 0.5144 | 0.4550 | 0.4743 | 17,628,744 | -0.01(-2.21%) |
Sep 05, 2023 | 0.4750 | 0.5180 | 0.4700 | 0.4850 | 12,349,054 | +0.01(+2.78%) |
Sep 01, 2023 | 0.5195 | 0.5200 | 0.4691 | 0.4719 | 7,405,346 | -0.01(-1.73%) |
Aug 31, 2023 | 0.4926 | 0.5266 | 0.4802 | 0.4802 | 21,269,348 | +0.02(+3.38%) |
Aug 30, 2023 | 0.4488 | 0.4900 | 0.4420 | 0.4645 | 8,712,153 | +0.02(+4.38%) |
Aug 29, 2023 | 0.4456 | 0.4550 | 0.4411 | 0.4450 | 2,471,585 | +0.01(+1.14%) |
Aug 28, 2023 | 0.4520 | 0.4540 | 0.4350 | 0.4400 | 1,953,497 | -0.00(-0.65%) |
Aug 25, 2023 | 0.4578 | 0.4588 | 0.4340 | 0.4429 | 3,822,827 | -0.02(-3.72%) |
Aug 24, 2023 | 0.4835 | 0.4870 | 0.4580 | 0.4600 | 3,836,423 | -0.02(-4.17%) |
Aug 23, 2023 | 0.4893 | 0.4899 | 0.4750 | 0.4800 | 3,298,535 | -0.01(-1.94%) |
Aug 22, 2023 | 0.5003 | 0.5040 | 0.4850 | 0.4895 | 4,572,537 | -0.01(-1.71%) |
Aug 21, 2023 | 0.5087 | 0.5148 | 0.4980 | 0.4980 | 1,859,916 | -0.01(-2.39%) |
Aug 18, 2023 | 0.5005 | 0.5173 | 0.5001 | 0.5102 | 4,352,849 | -0.00(-0.86%) |
Aug 17, 2023 | 0.5000 | 0.5180 | 0.4945 | 0.5146 | 5,104,532 | +0.01(+2.92%) |
Aug 16, 2023 | 0.5180 | 0.5200 | 0.5000 | 0.5000 | 4,329,098 | -0.02(-4.40%) |
Aug 15, 2023 | 0.5240 | 0.5296 | 0.5200 | 0.5230 | 1,356,093 | -0.01(-2.73%) |
Aug 14, 2023 | 0.5372 | 0.5419 | 0.5147 | 0.5377 | 2,907,169 | +0.01(+1.05%) |
Aug 11, 2023 | 0.5480 | 0.5580 | 0.5321 | 0.5321 | 3,407,582 | +0.00(+0.42%) |
Aug 10, 2023 | 0.5300 | 0.5444 | 0.5200 | 0.5299 | 3,178,431 | +0.00(+0.34%) |
Aug 09, 2023 | 0.5600 | 0.5643 | 0.5275 | 0.5281 | 3,255,664 | -0.03(-4.62%) |
Aug 08, 2023 | 0.5400 | 0.5649 | 0.5255 | 0.5537 | 4,788,668 | +0.01(+1.97%) |
Aug 07, 2023 | 0.5487 | 0.5500 | 0.5305 | 0.5430 | 2,261,084 | -0.00(-0.75%) |
Aug 04, 2023 | 0.5600 | 0.5698 | 0.5425 | 0.5471 | 2,940,351 | -0.01(-2.30%) |
Aug 03, 2023 | 0.5447 | 0.5637 | 0.5447 | 0.5600 | 2,653,219 | +0.01(+1.73%) |
Aug 02, 2023 | 0.5695 | 0.5900 | 0.5379 | 0.5505 | 5,242,451 | -0.03(-4.59%) |
Aug 01, 2023 | 0.5520 | 0.5770 | 0.5360 | 0.5770 | 6,157,035 | +0.01(+2.54%) |
Jul 31, 2023 | 0.5399 | 0.5700 | 0.5330 | 0.5627 | 9,123,501 | +0.03(+5.77%) |
Jul 28, 2023 | 0.5000 | 0.5326 | 0.5000 | 0.5320 | 8,335,817 | +0.04(+8.02%) |
Jul 27, 2023 | 0.4960 | 0.5198 | 0.4873 | 0.4925 | 7,977,526 | -0.00(-0.10%) |
Jul 26, 2023 | 0.5000 | 0.5134 | 0.4820 | 0.4930 | 10,680,279 | +0.00(+0.04%) |
Jul 25, 2023 | 0.4988 | 0.5023 | 0.4915 | 0.4928 | 4,425,493 | -0.01(-1.16%) |
Jul 24, 2023 | 0.5018 | 0.5063 | 0.4901 | 0.4986 | 4,589,163 | -0.01(-1.33%) |
Jul 21, 2023 | 0.5300 | 0.5300 | 0.4976 | 0.5053 | 7,892,166 | -0.02(-3.68%) |
Jul 20, 2023 | 0.5398 | 0.5398 | 0.5200 | 0.5246 | 2,793,156 | -0.01(-1.39%) |
Jul 19, 2023 | 0.5298 | 0.5473 | 0.5277 | 0.5320 | 3,591,077 | +0.01(+1.14%) |
Jul 18, 2023 | 0.5299 | 0.5300 | 0.5220 | 0.5260 | 3,662,402 | -0.00(-0.68%) |
Jul 17, 2023 | 0.5340 | 0.5400 | 0.5205 | 0.5296 | 3,349,614 | -0.00(-0.82%) |
Jul 14, 2023 | 0.5660 | 0.5700 | 0.5287 | 0.5340 | 6,611,325 | -0.03(-5.94%) |
Jul 13, 2023 | 0.5600 | 0.5900 | 0.5580 | 0.5677 | 5,504,037 | +0.01(+1.16%) |
Jul 12, 2023 | 0.5800 | 0.5948 | 0.5540 | 0.5612 | 3,313,601 | -0.02(-3.24%) |
Jul 11, 2023 | 0.5540 | 0.5967 | 0.5499 | 0.5800 | 5,680,718 | +0.02(+4.13%) |
Jul 10, 2023 | 0.5500 | 0.5650 | 0.5310 | 0.5570 | 3,149,432 | +0.00(+0.56%) |
Jul 07, 2023 | 0.5320 | 0.5599 | 0.5300 | 0.5539 | 2,330,465 | +0.02(+3.20%) |
Jul 06, 2023 | 0.5540 | 0.5562 | 0.5240 | 0.5367 | 3,577,505 | -0.02(-3.12%) |
Jul 05, 2023 | 0.5725 | 0.5797 | 0.5425 | 0.5540 | 3,159,109 | -0.03(-4.50%) |