Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.7500 | 0.8500 | 0.7155 | 0.8128 | 3,628,106 | +0.01(+1.60%) |
Sep 28, 2023 | 0.7400 | 0.8897 | 0.7200 | 0.8000 | 5,939,837 | -0.25(-23.81%) |
Sep 27, 2023 | 1.320 | 1.380 | 0.7600 | 1.050 | 154,440,640 | +0.61(+141.38%) |
Sep 26, 2023 | 0.4110 | 0.4501 | 0.3901 | 0.4350 | 4,734,756 | +0.04(+11.25%) |
Sep 25, 2023 | 0.3992 | 0.4110 | 0.3910 | 0.3910 | 57,141 | -0.01(-2.25%) |
Sep 22, 2023 | 0.3900 | 0.4119 | 0.3800 | 0.4000 | 57,239 | +0.01(+2.56%) |
Sep 21, 2023 | 0.4150 | 0.4217 | 0.3900 | 0.3900 | 66,036 | -0.02(-5.29%) |
Sep 20, 2023 | 0.4263 | 0.4500 | 0.4118 | 0.4118 | 25,133 | -0.03(-6.13%) |
Sep 19, 2023 | 0.4340 | 0.4600 | 0.4106 | 0.4387 | 99,935 | +0.00(+1.08%) |
Sep 18, 2023 | 0.4338 | 0.4600 | 0.4100 | 0.4340 | 59,683 | +0.02(+5.83%) |
Sep 15, 2023 | 0.4704 | 0.4704 | 0.3900 | 0.4101 | 104,252 | -0.06(-12.37%) |
Sep 14, 2023 | 0.4700 | 0.4800 | 0.4402 | 0.4680 | 52,633 | +0.02(+3.98%) |
Sep 13, 2023 | 0.4700 | 0.4879 | 0.4200 | 0.4501 | 68,466 | -0.01(-3.16%) |
Sep 12, 2023 | 0.3991 | 0.4726 | 0.3901 | 0.4648 | 167,699 | +0.07(+16.46%) |
Sep 11, 2023 | 0.4099 | 0.4100 | 0.3618 | 0.3991 | 109,691 | -0.02(-5.65%) |
Sep 08, 2023 | 0.4200 | 0.4300 | 0.4180 | 0.4230 | 93,470 | -0.01(-2.76%) |
Sep 07, 2023 | 0.4690 | 0.4690 | 0.4205 | 0.4350 | 84,840 | -0.03(-5.58%) |
Sep 06, 2023 | 0.5000 | 0.5000 | 0.4450 | 0.4607 | 132,834 | -0.03(-6.36%) |
Sep 05, 2023 | 0.5500 | 0.5599 | 0.4702 | 0.4920 | 207,877 | -0.06(-10.63%) |
Sep 01, 2023 | 0.6090 | 0.6090 | 0.5500 | 0.5505 | 139,635 | -0.04(-6.76%) |
Aug 31, 2023 | 0.5700 | 0.5997 | 0.5700 | 0.5904 | 71,077 | +0.02(+3.40%) |
Aug 30, 2023 | 0.6200 | 0.6299 | 0.5489 | 0.5710 | 149,109 | -0.06(-9.35%) |
Aug 29, 2023 | 0.6598 | 0.6598 | 0.6115 | 0.6299 | 113,737 | +0.00(+0.24%) |
Aug 28, 2023 | 0.6400 | 0.6600 | 0.6284 | 0.6284 | 43,706 | -0.01(-1.90%) |
Aug 25, 2023 | 0.6300 | 0.6600 | 0.6210 | 0.6406 | 67,907 | -0.02(-2.61%) |
Aug 24, 2023 | 0.6535 | 0.6900 | 0.6138 | 0.6578 | 211,620 | -0.02(-2.88%) |
Aug 23, 2023 | 0.6600 | 0.7000 | 0.6150 | 0.6773 | 289,191 | +0.02(+2.62%) |
Aug 22, 2023 | 0.6300 | 0.6799 | 0.6150 | 0.6600 | 135,325 | +0.04(+6.50%) |
Aug 21, 2023 | 0.6400 | 0.6600 | 0.6197 | 0.6197 | 63,725 | -0.01(-2.09%) |
Aug 18, 2023 | 0.6500 | 0.6899 | 0.6181 | 0.6329 | 243,277 | -0.04(-5.40%) |
Aug 17, 2023 | 0.6400 | 0.6999 | 0.6100 | 0.6690 | 343,506 | +0.03(+4.53%) |
Aug 16, 2023 | 0.6880 | 0.6900 | 0.6400 | 0.6400 | 124,833 | -0.02(-3.32%) |
Aug 15, 2023 | 0.7000 | 0.7200 | 0.6509 | 0.6620 | 101,243 | -0.03(-4.75%) |
Aug 14, 2023 | 0.7500 | 0.7699 | 0.6509 | 0.6950 | 177,877 | -0.06(-8.28%) |
Aug 11, 2023 | 0.7500 | 0.7794 | 0.7500 | 0.7577 | 33,665 | +0.01(+1.03%) |
Aug 10, 2023 | 0.7640 | 0.8000 | 0.6800 | 0.7500 | 390,112 | +0.01(+1.35%) |
Aug 09, 2023 | 0.7930 | 0.8442 | 0.7240 | 0.7400 | 106,849 | -0.07(-8.75%) |
Aug 08, 2023 | 0.8500 | 0.8900 | 0.7240 | 0.8110 | 244,010 | -0.02(-2.34%) |
Aug 07, 2023 | 0.9100 | 0.9300 | 0.8100 | 0.8304 | 243,111 | -0.10(-10.64%) |
Aug 04, 2023 | 0.9900 | 0.9900 | 0.9009 | 0.9293 | 149,987 | -0.02(-2.20%) |
Aug 03, 2023 | 1.060 | 1.060 | 0.9500 | 0.9502 | 122,229 | -0.05(-4.98%) |
Aug 02, 2023 | 1.100 | 1.120 | 0.9958 | 1.000 | 211,550 | -0.12(-10.71%) |
Aug 01, 2023 | 1.160 | 1.180 | 1.100 | 1.120 | 116,390 | -0.06(-5.08%) |
Jul 31, 2023 | 1.150 | 1.185 | 1.100 | 1.180 | 128,373 | +0.05(+4.42%) |
Jul 28, 2023 | 1.100 | 1.150 | 1.079 | 1.130 | 98,084 | +0.05(+4.63%) |
Jul 27, 2023 | 1.080 | 1.140 | 1.080 | 1.080 | 167,546 | -0.04(-3.57%) |
Jul 26, 2023 | 1.150 | 1.190 | 1.050 | 1.120 | 127,636 | -0.02(-1.75%) |
Jul 25, 2023 | 1.220 | 1.220 | 1.110 | 1.140 | 188,119 | -0.04(-3.39%) |
Jul 24, 2023 | 1.240 | 1.290 | 1.150 | 1.180 | 156,596 | +0.01(+0.85%) |
Jul 21, 2023 | 1.290 | 1.310 | 1.100 | 1.170 | 300,848 | -0.12(-9.30%) |
Jul 20, 2023 | 1.430 | 1.430 | 1.210 | 1.290 | 258,660 | -0.12(-8.51%) |
Jul 19, 2023 | 1.380 | 1.490 | 1.380 | 1.410 | 177,943 | +0.02(+1.44%) |
Jul 18, 2023 | 1.430 | 1.450 | 1.380 | 1.390 | 107,165 | -0.04(-2.80%) |
Jul 17, 2023 | 1.490 | 1.530 | 1.370 | 1.430 | 238,261 | -0.05(-3.38%) |
Jul 14, 2023 | 1.540 | 1.640 | 1.450 | 1.480 | 327,762 | -0.08(-5.13%) |
Jul 13, 2023 | 1.800 | 1.810 | 1.500 | 1.560 | 463,165 | -0.14(-8.24%) |
Jul 12, 2023 | 1.700 | 2.220 | 1.660 | 1.700 | 2,050,555 | -0.69(-28.87%) |
Jul 11, 2023 | 2.400 | 2.470 | 2.190 | 2.390 | 298,733 | +0.05(+2.14%) |
Jul 10, 2023 | 2.360 | 2.430 | 2.180 | 2.340 | 122,588 | -0.08(-3.31%) |
Jul 07, 2023 | 2.510 | 2.510 | 2.280 | 2.420 | 179,227 | -0.06(-2.42%) |
Jul 06, 2023 | 2.600 | 2.624 | 2.400 | 2.480 | 198,534 | -0.09(-3.50%) |
Jul 05, 2023 | 2.340 | 2.680 | 2.250 | 2.570 | 384,120 | +0.28(+12.23%) |