Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.6037 | 0.6123 | 0.5011 | 0.6000 | 321,508 | +0.00(+0.00%) |
Sep 28, 2023 | 0.5300 | 0.6272 | 0.4701 | 0.6000 | 791,186 | +0.15(+33.31%) |
Sep 27, 2023 | 0.4219 | 0.4551 | 0.4032 | 0.4501 | 500,109 | +0.01(+3.23%) |
Sep 26, 2023 | 0.4688 | 0.4923 | 0.4219 | 0.4360 | 959,427 | -0.08(-15.45%) |
Sep 25, 2023 | 0.5438 | 0.6001 | 0.5070 | 0.5157 | 1,834,085 | -0.15(-21.99%) |
Sep 22, 2023 | 0.8345 | 0.9236 | 0.6329 | 0.6610 | 3,375,474 | -0.19(-22.10%) |
Sep 21, 2023 | 0.7736 | 1.022 | 0.7548 | 0.8486 | 17,625,318 | +0.11(+14.56%) |
Sep 20, 2023 | 0.6985 | 0.7501 | 0.6853 | 0.7407 | 81,314 | +0.04(+6.04%) |
Sep 19, 2023 | 0.6657 | 0.7454 | 0.6142 | 0.6985 | 265,709 | +0.05(+7.19%) |
Sep 18, 2023 | 0.7173 | 0.7173 | 0.6517 | 0.6517 | 20,436 | -0.06(-8.55%) |
Sep 15, 2023 | 0.5954 | 0.7267 | 0.5767 | 0.7126 | 161,662 | +0.10(+16.92%) |
Sep 14, 2023 | 0.6068 | 0.6516 | 0.6068 | 0.6095 | 31,395 | -0.01(-1.52%) |
Sep 13, 2023 | 0.6751 | 0.6751 | 0.6095 | 0.6188 | 57,527 | -0.04(-5.71%) |
Sep 12, 2023 | 0.6939 | 0.6939 | 0.6517 | 0.6564 | 65,745 | -0.05(-7.59%) |
Sep 11, 2023 | 0.7501 | 0.7501 | 0.6329 | 0.7103 | 91,876 | -0.03(-4.11%) |
Sep 08, 2023 | 0.7079 | 0.8148 | 0.7032 | 0.7407 | 519,413 | +0.04(+5.33%) |
Sep 07, 2023 | 0.6751 | 0.7032 | 0.6423 | 0.7032 | 94,675 | +0.02(+3.45%) |
Sep 06, 2023 | 0.6423 | 0.6840 | 0.6423 | 0.6798 | 84,665 | +0.02(+2.84%) |
Sep 05, 2023 | 0.6376 | 0.6610 | 0.6329 | 0.6610 | 35,339 | +0.03(+4.44%) |
Sep 01, 2023 | 0.6329 | 0.6559 | 0.6282 | 0.6329 | 56,567 | +0.01(+1.50%) |
Aug 31, 2023 | 0.6095 | 0.6844 | 0.6095 | 0.6235 | 206,489 | +0.02(+3.91%) |
Aug 30, 2023 | 0.5860 | 0.6095 | 0.5813 | 0.6001 | 33,663 | +0.01(+2.40%) |
Aug 29, 2023 | 0.5907 | 0.6095 | 0.5721 | 0.5860 | 81,760 | +0.00(+0.00%) |
Aug 28, 2023 | 0.5907 | 0.6001 | 0.5626 | 0.5860 | 70,772 | +0.00(+0.00%) |
Aug 25, 2023 | 0.5907 | 0.5907 | 0.5813 | 0.5860 | 15,212 | +0.00(+0.00%) |
Aug 24, 2023 | 0.5579 | 0.6001 | 0.5410 | 0.5860 | 100,018 | -0.01(-2.34%) |
Aug 23, 2023 | 0.5860 | 0.6142 | 0.5485 | 0.6001 | 35,621 | +0.02(+4.07%) |
Aug 22, 2023 | 0.6188 | 0.6282 | 0.5720 | 0.5767 | 53,073 | -0.02(-3.15%) |
Aug 21, 2023 | 0.5391 | 0.6376 | 0.5391 | 0.5954 | 398,510 | +0.07(+12.39%) |
Aug 18, 2023 | 0.5391 | 0.5438 | 0.5162 | 0.5298 | 80,382 | +0.00(+0.14%) |
Aug 17, 2023 | 0.5251 | 0.5298 | 0.5162 | 0.5290 | 29,714 | +0.01(+2.58%) |
Aug 16, 2023 | 0.5251 | 0.5440 | 0.5110 | 0.5157 | 178,619 | -0.00(-0.90%) |
Aug 15, 2023 | 0.5063 | 0.5485 | 0.5063 | 0.5204 | 85,721 | -0.01(-1.33%) |
Aug 14, 2023 | 0.5532 | 0.5532 | 0.5110 | 0.5274 | 51,912 | -0.01(-1.84%) |
Aug 11, 2023 | 0.5204 | 0.5438 | 0.5204 | 0.5373 | 62,961 | -0.00(-0.34%) |
Aug 10, 2023 | 0.5626 | 0.5626 | 0.5110 | 0.5391 | 38,302 | -0.01(-1.71%) |
Aug 09, 2023 | 0.5251 | 0.5497 | 0.5251 | 0.5485 | 54,903 | +0.02(+4.46%) |
Aug 08, 2023 | 0.5157 | 0.5391 | 0.5110 | 0.5251 | 78,355 | -0.00(-0.88%) |
Aug 07, 2023 | 0.5204 | 0.5485 | 0.5204 | 0.5298 | 32,745 | -0.01(-2.58%) |
Aug 04, 2023 | 0.5236 | 0.5438 | 0.5157 | 0.5438 | 42,632 | +0.01(+1.75%) |
Aug 03, 2023 | 0.5391 | 0.5720 | 0.5204 | 0.5345 | 51,674 | -0.02(-3.39%) |
Aug 02, 2023 | 0.5626 | 0.6845 | 0.5298 | 0.5532 | 340,204 | -0.01(-1.67%) |
Aug 01, 2023 | 0.5720 | 0.6048 | 0.5626 | 0.5626 | 36,235 | -0.03(-4.76%) |
Jul 31, 2023 | 0.5767 | 0.6048 | 0.5626 | 0.5907 | 35,469 | +0.03(+5.88%) |
Jul 28, 2023 | 0.5298 | 0.5626 | 0.5229 | 0.5579 | 31,308 | +0.03(+5.78%) |
Jul 27, 2023 | 0.5251 | 0.5391 | 0.5204 | 0.5274 | 32,003 | -0.01(-2.17%) |
Jul 26, 2023 | 0.5673 | 0.5954 | 0.4923 | 0.5391 | 161,071 | -0.04(-7.26%) |
Jul 25, 2023 | 0.5532 | 0.5884 | 0.5483 | 0.5813 | 46,631 | +0.01(+2.48%) |
Jul 24, 2023 | 0.5907 | 0.6095 | 0.5485 | 0.5673 | 133,954 | -0.05(-8.33%) |
Jul 21, 2023 | 0.6235 | 0.6329 | 0.6095 | 0.6188 | 49,999 | -0.01(-2.22%) |
Jul 20, 2023 | 0.6235 | 0.6376 | 0.5860 | 0.6329 | 66,169 | +0.02(+3.84%) |
Jul 19, 2023 | 0.5767 | 0.6095 | 0.5767 | 0.6095 | 63,320 | +0.01(+2.36%) |
Jul 18, 2023 | 0.6282 | 0.6329 | 0.5767 | 0.5954 | 162,707 | -0.02(-3.79%) |
Jul 17, 2023 | 0.5720 | 0.6376 | 0.5673 | 0.6188 | 190,585 | +0.05(+9.09%) |
Jul 14, 2023 | 0.5626 | 0.5720 | 0.5438 | 0.5673 | 62,938 | -0.00(-0.82%) |
Jul 13, 2023 | 0.5626 | 0.5813 | 0.5251 | 0.5720 | 122,737 | +0.01(+2.52%) |
Jul 12, 2023 | 0.5157 | 0.5719 | 0.5016 | 0.5579 | 344,545 | +0.06(+11.03%) |
Jul 11, 2023 | 0.4923 | 0.5153 | 0.4829 | 0.5025 | 98,487 | +0.01(+3.06%) |
Jul 10, 2023 | 0.4876 | 0.4970 | 0.4736 | 0.4876 | 43,312 | -0.01(-1.89%) |
Jul 07, 2023 | 0.5016 | 0.5016 | 0.4682 | 0.4970 | 55,705 | +0.02(+3.92%) |
Jul 06, 2023 | 0.4487 | 0.4829 | 0.4370 | 0.4782 | 79,607 | +0.04(+8.81%) |
Jul 05, 2023 | 0.4454 | 0.4563 | 0.4267 | 0.4395 | 42,295 | +0.00(+0.51%) |