Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.4450 | 0.4450 | 0.4100 | 0.4300 | 198,687 | +0.01(+2.45%) |
Sep 28, 2023 | 0.3760 | 0.4400 | 0.3760 | 0.4197 | 72,333 | +0.03(+9.01%) |
Sep 27, 2023 | 0.3810 | 0.4100 | 0.3800 | 0.3850 | 112,538 | +0.00(+1.05%) |
Sep 26, 2023 | 0.3620 | 0.3999 | 0.3500 | 0.3810 | 131,853 | +0.02(+5.25%) |
Sep 25, 2023 | 0.3949 | 0.3689 | 0.3551 | 0.3620 | 197,877 | -0.04(-10.40%) |
Sep 22, 2023 | 0.4270 | 0.4462 | 0.3800 | 0.4040 | 142,029 | -0.02(-5.39%) |
Sep 21, 2023 | 0.4400 | 0.4500 | 0.4001 | 0.4270 | 199,231 | -0.03(-5.80%) |
Sep 20, 2023 | 0.4607 | 0.4791 | 0.4500 | 0.4533 | 140,081 | -0.04(-7.30%) |
Sep 19, 2023 | 0.4600 | 0.4900 | 0.4560 | 0.4890 | 109,650 | +0.01(+2.97%) |
Sep 18, 2023 | 0.4850 | 0.5000 | 0.4502 | 0.4749 | 178,975 | +0.00(+1.00%) |
Sep 15, 2023 | 0.4750 | 0.4850 | 0.4551 | 0.4702 | 61,351 | -0.00(-1.01%) |
Sep 14, 2023 | 0.4600 | 0.4800 | 0.4577 | 0.4750 | 123,096 | -0.01(-1.25%) |
Sep 13, 2023 | 0.4900 | 0.4998 | 0.4600 | 0.4810 | 105,431 | -0.02(-3.78%) |
Sep 12, 2023 | 0.5017 | 0.5353 | 0.4550 | 0.4999 | 200,511 | +0.01(+2.02%) |
Sep 11, 2023 | 0.5100 | 0.5650 | 0.4899 | 0.4900 | 366,953 | -0.01(-2.00%) |
Sep 08, 2023 | 0.4802 | 0.5372 | 0.4740 | 0.5000 | 268,822 | +0.01(+1.98%) |
Sep 07, 2023 | 0.5200 | 0.5498 | 0.4817 | 0.4903 | 253,563 | -0.05(-9.81%) |
Sep 06, 2023 | 0.5400 | 0.5900 | 0.5155 | 0.5436 | 273,167 | -0.04(-6.23%) |
Sep 05, 2023 | 0.5854 | 0.6400 | 0.5468 | 0.5797 | 303,132 | +0.01(+1.70%) |
Sep 01, 2023 | 0.5899 | 0.5899 | 0.5300 | 0.5700 | 107,751 | +0.01(+1.79%) |
Aug 31, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5600 | 157,479 | +0.01(+1.82%) |
Aug 30, 2023 | 0.5750 | 0.5851 | 0.5300 | 0.5500 | 264,924 | -0.01(-2.03%) |
Aug 29, 2023 | 0.5100 | 0.6449 | 0.5000 | 0.5614 | 939,790 | +0.00(+0.45%) |
Aug 28, 2023 | 0.5500 | 0.5661 | 0.5111 | 0.5589 | 163,180 | +0.02(+2.93%) |
Aug 25, 2023 | 0.5100 | 0.5438 | 0.5080 | 0.5430 | 111,179 | +0.04(+6.93%) |
Aug 24, 2023 | 0.5200 | 0.5300 | 0.4600 | 0.5078 | 219,562 | -0.03(-5.65%) |
Aug 23, 2023 | 0.4800 | 0.5870 | 0.4800 | 0.5382 | 412,820 | +0.03(+6.57%) |
Aug 22, 2023 | 0.4830 | 0.5233 | 0.4394 | 0.5050 | 292,003 | +0.03(+6.70%) |
Aug 21, 2023 | 0.5200 | 0.5200 | 0.4610 | 0.4733 | 63,876 | -0.01(-1.99%) |
Aug 18, 2023 | 0.5083 | 0.5210 | 0.4599 | 0.4829 | 226,577 | -0.03(-5.30%) |
Aug 17, 2023 | 0.5260 | 0.5300 | 0.4950 | 0.5099 | 73,660 | +0.01(+1.78%) |
Aug 16, 2023 | 0.5200 | 0.5480 | 0.4880 | 0.5010 | 208,165 | -0.04(-6.65%) |
Aug 15, 2023 | 0.5200 | 0.5760 | 0.5200 | 0.5367 | 199,340 | +0.02(+4.38%) |
Aug 14, 2023 | 0.5412 | 0.5600 | 0.4811 | 0.5142 | 334,551 | -0.04(-7.90%) |
Aug 11, 2023 | 0.5210 | 0.5755 | 0.5179 | 0.5583 | 157,819 | +0.02(+3.39%) |
Aug 10, 2023 | 0.6200 | 0.6200 | 0.5100 | 0.5400 | 356,654 | -0.06(-9.85%) |
Aug 09, 2023 | 0.6500 | 0.6900 | 0.5696 | 0.5990 | 449,851 | -0.06(-8.56%) |
Aug 08, 2023 | 0.6300 | 0.6900 | 0.6310 | 0.6551 | 397,104 | +0.02(+2.36%) |
Aug 07, 2023 | 0.7489 | 0.7489 | 0.6300 | 0.6400 | 653,387 | -0.14(-17.95%) |
Aug 04, 2023 | 0.7900 | 0.8588 | 0.7300 | 0.7800 | 583,383 | -0.04(-4.88%) |
Aug 03, 2023 | 0.8586 | 0.9800 | 0.7192 | 0.8200 | 3,964,582 | +0.14(+19.74%) |
Aug 02, 2023 | 0.5899 | 0.8300 | 0.5696 | 0.6848 | 1,871,097 | +0.09(+14.29%) |
Aug 01, 2023 | 0.5798 | 0.6400 | 0.5700 | 0.5992 | 344,401 | -0.02(-3.35%) |
Jul 31, 2023 | 0.5400 | 0.6490 | 0.5400 | 0.6200 | 624,389 | +0.07(+12.81%) |
Jul 28, 2023 | 0.5290 | 0.5500 | 0.4800 | 0.5496 | 349,551 | +0.05(+9.85%) |
Jul 27, 2023 | 0.4800 | 0.5699 | 0.4755 | 0.5003 | 870,318 | +0.03(+6.00%) |
Jul 26, 2023 | 0.4509 | 0.4740 | 0.4501 | 0.4720 | 127,505 | +0.01(+2.59%) |
Jul 25, 2023 | 0.4500 | 0.4688 | 0.4500 | 0.4601 | 127,983 | +0.01(+1.88%) |
Jul 24, 2023 | 0.4400 | 0.4750 | 0.4400 | 0.4516 | 188,845 | -0.00(-0.75%) |
Jul 21, 2023 | 0.4720 | 0.4780 | 0.4540 | 0.4550 | 125,868 | -0.01(-2.15%) |
Jul 20, 2023 | 0.4410 | 0.4728 | 0.4401 | 0.4650 | 135,325 | +0.01(+1.09%) |
Jul 19, 2023 | 0.4800 | 0.4900 | 0.4499 | 0.4600 | 225,753 | -0.02(-4.17%) |
Jul 18, 2023 | 0.4560 | 0.4895 | 0.4515 | 0.4800 | 309,276 | +0.01(+2.78%) |
Jul 17, 2023 | 0.4907 | 0.4999 | 0.4475 | 0.4670 | 293,622 | -0.05(-9.06%) |
Jul 14, 2023 | 0.5310 | 0.5359 | 0.4815 | 0.5135 | 416,765 | -0.01(-1.08%) |
Jul 13, 2023 | 0.5565 | 0.5800 | 0.4600 | 0.5191 | 691,882 | -0.06(-10.50%) |
Jul 12, 2023 | 0.5100 | 0.6150 | 0.5060 | 0.5800 | 1,308,792 | +0.03(+5.26%) |
Jul 11, 2023 | 0.5800 | 0.6700 | 0.5200 | 0.5510 | 12,602,769 | +0.10(+23.27%) |
Jul 10, 2023 | 0.4800 | 0.4790 | 0.4180 | 0.4470 | 3,448,373 | -0.01(-2.25%) |
Jul 07, 2023 | 0.4975 | 0.5290 | 0.4451 | 0.4573 | 1,520,686 | -0.03(-6.02%) |
Jul 06, 2023 | 0.5068 | 0.5088 | 0.4710 | 0.4866 | 294,742 | -0.03(-6.42%) |
Jul 05, 2023 | 0.4950 | 0.5300 | 0.4655 | 0.5200 | 395,884 | +0.01(+1.96%) |