Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.4501 | 0.4501 | 0.3760 | 0.4321 | 840,191 | +0.07(+20.70%) |
Sep 28, 2023 | 0.3443 | 0.3619 | 0.3200 | 0.3580 | 184,520 | +0.03(+9.35%) |
Sep 27, 2023 | 0.3500 | 0.3589 | 0.3105 | 0.3274 | 268,075 | -0.00(-1.39%) |
Sep 26, 2023 | 0.3145 | 0.3550 | 0.2900 | 0.3320 | 575,660 | +0.03(+10.12%) |
Sep 25, 2023 | 0.3200 | 0.3099 | 0.3015 | 0.3015 | 85,953 | +0.01(+3.61%) |
Sep 22, 2023 | 0.2820 | 0.3100 | 0.2820 | 0.2910 | 223,886 | +0.01(+3.19%) |
Sep 21, 2023 | 0.3016 | 0.3310 | 0.2800 | 0.2820 | 236,892 | -0.02(-7.02%) |
Sep 20, 2023 | 0.3205 | 0.3396 | 0.3027 | 0.3033 | 153,315 | -0.01(-2.51%) |
Sep 19, 2023 | 0.3170 | 0.3344 | 0.3027 | 0.3111 | 384,840 | -0.00(-0.29%) |
Sep 18, 2023 | 0.3200 | 0.3499 | 0.3030 | 0.3120 | 766,874 | +0.01(+4.00%) |
Sep 15, 2023 | 0.4620 | 0.4758 | 0.3000 | 0.3000 | 643,018 | -0.13(-30.23%) |
Sep 14, 2023 | 0.4240 | 0.4440 | 0.4240 | 0.4300 | 98,376 | +0.01(+1.42%) |
Sep 13, 2023 | 0.4500 | 0.4500 | 0.4240 | 0.4240 | 91,632 | -0.03(-7.02%) |
Sep 12, 2023 | 0.4500 | 0.4560 | 0.4150 | 0.4560 | 108,736 | +0.02(+4.80%) |
Sep 11, 2023 | 0.4600 | 0.4900 | 0.4310 | 0.4351 | 241,372 | -0.02(-3.74%) |
Sep 08, 2023 | 0.4497 | 0.4520 | 0.4070 | 0.4520 | 185,050 | +0.01(+1.80%) |
Sep 07, 2023 | 0.4320 | 0.4600 | 0.4100 | 0.4440 | 142,389 | +0.00(+0.54%) |
Sep 06, 2023 | 0.4760 | 0.4775 | 0.4398 | 0.4416 | 277,859 | -0.03(-7.23%) |
Sep 05, 2023 | 0.5600 | 0.5600 | 0.4400 | 0.4760 | 427,223 | +0.01(+1.28%) |
Sep 01, 2023 | 0.4700 | 0.4800 | 0.4468 | 0.4700 | 281,689 | -0.02(-3.63%) |
Aug 31, 2023 | 0.4845 | 0.4879 | 0.4580 | 0.4877 | 212,138 | +0.00(+0.66%) |
Aug 30, 2023 | 0.4500 | 0.4899 | 0.4320 | 0.4845 | 176,070 | +0.03(+7.67%) |
Aug 29, 2023 | 0.4732 | 0.4900 | 0.4400 | 0.4500 | 276,827 | -0.01(-2.17%) |
Aug 28, 2023 | 0.4935 | 0.4959 | 0.4280 | 0.4600 | 309,825 | +0.00(+0.22%) |
Aug 25, 2023 | 0.4895 | 0.5287 | 0.4515 | 0.4590 | 906,000 | -0.00(-0.43%) |
Aug 24, 2023 | 0.4096 | 0.4900 | 0.3895 | 0.4610 | 497,196 | +0.06(+15.25%) |
Aug 23, 2023 | 0.3768 | 0.4276 | 0.3619 | 0.4000 | 291,402 | +0.02(+4.99%) |
Aug 22, 2023 | 0.3700 | 0.4096 | 0.3600 | 0.3810 | 516,959 | +0.01(+2.97%) |
Aug 21, 2023 | 0.3250 | 0.3897 | 0.3105 | 0.3700 | 1,241,343 | +0.06(+19.35%) |
Aug 18, 2023 | 0.2600 | 0.3299 | 0.2560 | 0.3100 | 3,239,168 | -0.08(-20.27%) |
Aug 17, 2023 | 0.4250 | 0.4250 | 0.3750 | 0.3888 | 669,105 | -0.03(-7.43%) |
Aug 16, 2023 | 0.4060 | 0.4300 | 0.4053 | 0.4200 | 315,454 | +0.00(+0.60%) |
Aug 15, 2023 | 0.4100 | 0.4310 | 0.4026 | 0.4175 | 437,937 | -0.03(-7.22%) |
Aug 14, 2023 | 0.4300 | 0.4500 | 0.4000 | 0.4500 | 444,716 | +0.01(+1.79%) |
Aug 11, 2023 | 0.5000 | 0.5000 | 0.4160 | 0.4421 | 453,620 | -0.02(-4.92%) |
Aug 10, 2023 | 0.5000 | 0.6099 | 0.4301 | 0.4650 | 3,196,374 | +0.02(+5.66%) |
Aug 09, 2023 | 0.4800 | 0.4800 | 0.3439 | 0.4401 | 833,191 | +0.01(+3.31%) |
Aug 08, 2023 | 0.5350 | 0.5400 | 0.3969 | 0.4260 | 955,418 | -0.05(-10.79%) |
Aug 07, 2023 | 0.6300 | 0.6410 | 0.4111 | 0.4775 | 1,357,654 | -0.12(-20.42%) |
Aug 04, 2023 | 0.6577 | 0.6577 | 0.5700 | 0.6000 | 296,835 | -0.05(-7.32%) |
Aug 03, 2023 | 0.6663 | 0.6920 | 0.6150 | 0.6474 | 232,149 | -0.03(-4.09%) |
Aug 02, 2023 | 0.6900 | 0.7050 | 0.6500 | 0.6750 | 91,116 | -0.00(-0.72%) |
Aug 01, 2023 | 0.7000 | 0.7000 | 0.6600 | 0.6799 | 68,823 | -0.02(-2.87%) |
Jul 31, 2023 | 0.6475 | 0.7177 | 0.6475 | 0.7000 | 98,156 | +0.03(+4.95%) |
Jul 28, 2023 | 0.6800 | 0.6989 | 0.6200 | 0.6670 | 247,250 | -0.03(-4.26%) |
Jul 27, 2023 | 0.7100 | 0.7191 | 0.6700 | 0.6967 | 124,391 | -0.02(-3.12%) |
Jul 26, 2023 | 0.7500 | 0.7500 | 0.6350 | 0.7191 | 459,050 | -0.05(-6.73%) |
Jul 25, 2023 | 0.8039 | 0.8299 | 0.7601 | 0.7710 | 146,027 | -0.03(-4.10%) |
Jul 24, 2023 | 0.8620 | 0.8620 | 0.8000 | 0.8040 | 99,565 | -0.06(-6.62%) |
Jul 21, 2023 | 0.8600 | 0.8982 | 0.8100 | 0.8610 | 371,287 | +0.03(+3.73%) |
Jul 20, 2023 | 0.8189 | 0.8400 | 0.7900 | 0.8300 | 111,246 | +0.03(+3.63%) |
Jul 19, 2023 | 0.8200 | 0.8200 | 0.7850 | 0.8009 | 121,450 | -0.02(-1.97%) |
Jul 18, 2023 | 0.8200 | 0.8244 | 0.7653 | 0.8170 | 67,355 | +0.02(+2.84%) |
Jul 17, 2023 | 0.7714 | 0.8000 | 0.7301 | 0.7944 | 102,660 | +0.02(+2.11%) |
Jul 14, 2023 | 0.8100 | 0.8398 | 0.7605 | 0.7780 | 128,870 | -0.02(-2.75%) |
Jul 13, 2023 | 0.8400 | 0.8400 | 0.7800 | 0.8000 | 147,332 | -0.01(-0.68%) |
Jul 12, 2023 | 0.8200 | 0.8519 | 0.7900 | 0.8055 | 86,175 | -0.02(-2.93%) |
Jul 11, 2023 | 0.8700 | 0.8715 | 0.8000 | 0.8298 | 59,023 | -0.00(-0.46%) |
Jul 10, 2023 | 0.8245 | 0.8816 | 0.8136 | 0.8336 | 46,818 | -0.02(-1.93%) |
Jul 07, 2023 | 0.8450 | 0.8800 | 0.8031 | 0.8500 | 89,489 | -0.00(-0.27%) |
Jul 06, 2023 | 0.9226 | 0.9226 | 0.8340 | 0.8523 | 46,009 | -0.07(-7.31%) |
Jul 05, 2023 | 0.9300 | 0.9300 | 0.8111 | 0.9195 | 92,701 | +0.01(+0.60%) |