Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.2888 | 0.2973 | 0.2802 | 0.2861 | 56,381 | -0.00(-1.00%) |
Sep 28, 2023 | 0.2931 | 0.3180 | 0.2885 | 0.2890 | 141,652 | -0.01(-4.37%) |
Sep 27, 2023 | 0.3093 | 0.3175 | 0.2881 | 0.3022 | 223,435 | -0.02(-5.24%) |
Sep 26, 2023 | 0.2900 | 0.3344 | 0.2861 | 0.3189 | 356,620 | +0.01(+2.54%) |
Sep 25, 2023 | 0.3300 | 0.3355 | 0.2750 | 0.3110 | 4,311,979 | +0.02(+5.07%) |
Sep 22, 2023 | 0.2900 | 0.3200 | 0.2790 | 0.2960 | 66,804 | +0.01(+2.42%) |
Sep 21, 2023 | 0.2850 | 0.3046 | 0.2810 | 0.2890 | 73,596 | -0.02(-5.15%) |
Sep 20, 2023 | 0.2966 | 0.3050 | 0.2760 | 0.3047 | 100,316 | -0.00(-0.36%) |
Sep 19, 2023 | 0.2967 | 0.3200 | 0.2710 | 0.3058 | 165,666 | -0.01(-1.77%) |
Sep 18, 2023 | 0.3200 | 0.3225 | 0.2880 | 0.3113 | 142,553 | -0.01(-3.02%) |
Sep 15, 2023 | 0.2728 | 0.3250 | 0.2537 | 0.3210 | 482,735 | +0.02(+6.57%) |
Sep 14, 2023 | 0.2664 | 0.3176 | 0.2620 | 0.3012 | 1,132,934 | +0.03(+9.93%) |
Sep 13, 2023 | 0.2765 | 0.2801 | 0.2618 | 0.2740 | 205,458 | -0.01(-3.89%) |
Sep 12, 2023 | 0.3010 | 0.3010 | 0.2612 | 0.2851 | 362,268 | +0.00(+1.03%) |
Sep 11, 2023 | 0.3300 | 0.3300 | 0.2720 | 0.2822 | 318,078 | -0.04(-12.36%) |
Sep 08, 2023 | 0.3350 | 0.3700 | 0.3110 | 0.3220 | 313,975 | -0.01(-3.88%) |
Sep 07, 2023 | 0.3494 | 0.3600 | 0.3303 | 0.3350 | 345,653 | -0.06(-16.04%) |
Sep 06, 2023 | 0.4000 | 0.4282 | 0.3700 | 0.3990 | 928,159 | -0.04(-8.17%) |
Sep 05, 2023 | 0.4700 | 0.4700 | 0.3199 | 0.4345 | 148,974 | -0.04(-7.55%) |
Sep 01, 2023 | 0.4600 | 0.5079 | 0.4550 | 0.4700 | 161,179 | +0.02(+4.44%) |
Aug 31, 2023 | 0.4700 | 0.4788 | 0.4451 | 0.4500 | 42,832 | +0.00(+0.47%) |
Aug 30, 2023 | 0.4700 | 0.4900 | 0.4101 | 0.4479 | 163,115 | -0.04(-8.83%) |
Aug 29, 2023 | 0.4800 | 0.5199 | 0.4560 | 0.4913 | 137,374 | -0.04(-7.96%) |
Aug 28, 2023 | 0.5570 | 0.5578 | 0.4702 | 0.5338 | 94,369 | -0.00(-0.22%) |
Aug 25, 2023 | 0.5329 | 0.5679 | 0.5300 | 0.5350 | 39,165 | -0.02(-4.12%) |
Aug 24, 2023 | 0.5700 | 0.5800 | 0.5300 | 0.5580 | 61,061 | -0.01(-2.11%) |
Aug 23, 2023 | 0.5640 | 0.5900 | 0.5386 | 0.5700 | 48,559 | +0.01(+1.08%) |
Aug 22, 2023 | 0.6270 | 0.6270 | 0.5000 | 0.5639 | 114,928 | -0.05(-7.41%) |
Aug 21, 2023 | 0.6050 | 0.6100 | 0.5755 | 0.6090 | 61,254 | +0.00(+0.50%) |
Aug 18, 2023 | 0.6000 | 0.6100 | 0.5801 | 0.6060 | 13,566 | -0.01(-2.08%) |
Aug 17, 2023 | 0.5900 | 0.6200 | 0.5785 | 0.6189 | 105,493 | +0.01(+1.31%) |
Aug 16, 2023 | 0.6280 | 0.6280 | 0.5873 | 0.6109 | 118,508 | -0.03(-4.55%) |
Aug 15, 2023 | 0.6303 | 0.6679 | 0.6105 | 0.6400 | 67,912 | -0.01(-2.28%) |
Aug 14, 2023 | 0.6527 | 0.6700 | 0.6253 | 0.6549 | 39,326 | +0.01(+0.77%) |
Aug 11, 2023 | 0.6370 | 0.6600 | 0.6300 | 0.6499 | 56,298 | -0.00(-0.03%) |
Aug 10, 2023 | 0.6500 | 0.6690 | 0.6400 | 0.6501 | 24,558 | +0.00(+0.02%) |
Aug 09, 2023 | 0.6200 | 0.6760 | 0.6200 | 0.6500 | 102,398 | +0.00(+0.02%) |
Aug 08, 2023 | 0.6168 | 0.6988 | 0.5900 | 0.6499 | 451,315 | +0.02(+3.88%) |
Aug 07, 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6256 | 113,280 | -0.04(-6.49%) |
Aug 04, 2023 | 0.5996 | 0.7200 | 0.5996 | 0.6690 | 560,199 | +0.06(+9.49%) |
Aug 03, 2023 | 0.5820 | 0.6600 | 0.5751 | 0.6110 | 1,194,911 | +0.02(+3.35%) |
Aug 02, 2023 | 0.6200 | 0.6459 | 0.5800 | 0.5912 | 206,213 | -0.05(-7.28%) |
Aug 01, 2023 | 0.6350 | 0.6499 | 0.6010 | 0.6376 | 213,860 | +0.01(+0.87%) |
Jul 31, 2023 | 0.6700 | 0.6780 | 0.6200 | 0.6321 | 308,495 | -0.04(-6.36%) |
Jul 28, 2023 | 0.6700 | 0.6975 | 0.6700 | 0.6750 | 166,840 | -0.01(-2.17%) |
Jul 27, 2023 | 0.6810 | 0.7601 | 0.6752 | 0.6900 | 207,319 | -0.03(-3.77%) |
Jul 26, 2023 | 0.6744 | 0.7200 | 0.6200 | 0.7170 | 678,771 | -0.01(-1.19%) |
Jul 25, 2023 | 0.7800 | 0.7990 | 0.6700 | 0.7256 | 1,843,092 | -0.13(-15.63%) |
Jul 24, 2023 | 1.040 | 1.050 | 0.7702 | 0.8600 | 31,043,216 | +0.06(+7.10%) |
Jul 21, 2023 | 0.8120 | 0.8299 | 0.8000 | 0.8030 | 63,385 | -0.02(-2.47%) |
Jul 20, 2023 | 0.8304 | 0.8490 | 0.8100 | 0.8233 | 64,667 | -0.03(-3.21%) |
Jul 19, 2023 | 0.8700 | 0.8700 | 0.8342 | 0.8506 | 63,266 | +0.01(+1.26%) |
Jul 18, 2023 | 0.8697 | 0.8697 | 0.8210 | 0.8400 | 64,849 | -0.01(-0.99%) |
Jul 17, 2023 | 0.8400 | 0.8670 | 0.8200 | 0.8484 | 26,517 | +0.03(+3.97%) |
Jul 14, 2023 | 0.8300 | 0.8690 | 0.8062 | 0.8160 | 93,940 | +0.01(+0.64%) |
Jul 13, 2023 | 0.8222 | 0.8470 | 0.8010 | 0.8108 | 101,311 | -0.03(-3.87%) |
Jul 12, 2023 | 0.8098 | 0.8434 | 0.7898 | 0.8434 | 86,443 | +0.02(+2.83%) |
Jul 11, 2023 | 0.9000 | 0.9100 | 0.7821 | 0.8202 | 265,187 | -0.06(-6.90%) |
Jul 10, 2023 | 0.8574 | 0.9068 | 0.8264 | 0.8810 | 143,907 | +0.03(+3.78%) |
Jul 07, 2023 | 0.7800 | 0.8600 | 0.7700 | 0.8489 | 111,751 | +0.07(+8.42%) |
Jul 06, 2023 | 0.8200 | 0.8200 | 0.7711 | 0.7830 | 96,101 | +0.02(+1.95%) |
Jul 05, 2023 | 0.7800 | 0.7900 | 0.7400 | 0.7680 | 100,614 | -0.01(-1.54%) |