Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.3433 | 0.3570 | 0.3400 | 0.3560 | 122,534 | +0.00(+0.59%) |
Sep 28, 2023 | 0.3588 | 0.3696 | 0.3053 | 0.3539 | 197,215 | -0.02(-4.33%) |
Sep 27, 2023 | 0.3090 | 0.4090 | 0.3045 | 0.3699 | 1,196,551 | +0.05(+17.43%) |
Sep 26, 2023 | 0.3100 | 0.3150 | 0.2950 | 0.3150 | 202,376 | +0.02(+6.38%) |
Sep 25, 2023 | 0.3055 | 0.2999 | 0.2900 | 0.2961 | 309,475 | -0.01(-4.79%) |
Sep 22, 2023 | 0.3388 | 0.3418 | 0.3000 | 0.3110 | 249,681 | -0.03(-9.01%) |
Sep 21, 2023 | 0.3459 | 0.3580 | 0.3210 | 0.3418 | 267,273 | -0.01(-2.62%) |
Sep 20, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3510 | 147,407 | -0.01(-1.96%) |
Sep 19, 2023 | 0.3675 | 0.3800 | 0.3356 | 0.3580 | 451,556 | -0.01(-2.98%) |
Sep 18, 2023 | 0.4000 | 0.4102 | 0.3690 | 0.3690 | 743,224 | +0.00(+0.49%) |
Sep 15, 2023 | 0.3844 | 0.3989 | 0.3672 | 0.3672 | 579,422 | -0.01(-1.74%) |
Sep 14, 2023 | 0.3900 | 0.3900 | 0.3605 | 0.3737 | 344,288 | +0.01(+2.38%) |
Sep 13, 2023 | 0.3806 | 0.4101 | 0.3600 | 0.3650 | 819,168 | -0.03(-6.98%) |
Sep 12, 2023 | 0.3700 | 0.4200 | 0.3310 | 0.3924 | 633,947 | +0.02(+5.77%) |
Sep 11, 2023 | 0.3968 | 0.3968 | 0.3620 | 0.3710 | 155,759 | -0.01(-3.69%) |
Sep 08, 2023 | 0.3900 | 0.3900 | 0.3651 | 0.3852 | 396,272 | -0.00(-1.23%) |
Sep 07, 2023 | 0.4000 | 0.4020 | 0.3871 | 0.3900 | 321,830 | -0.01(-2.50%) |
Sep 06, 2023 | 0.4130 | 0.4201 | 0.3920 | 0.4000 | 395,391 | -0.00(-0.82%) |
Sep 05, 2023 | 0.4327 | 0.4327 | 0.4000 | 0.4033 | 466,563 | -0.00(-0.79%) |
Sep 01, 2023 | 0.4170 | 0.4250 | 0.4001 | 0.4065 | 262,229 | -0.02(-5.31%) |
Aug 31, 2023 | 0.4400 | 0.4401 | 0.4126 | 0.4293 | 180,387 | -0.00(-0.76%) |
Aug 30, 2023 | 0.4300 | 0.4348 | 0.4101 | 0.4326 | 194,337 | +0.01(+3.00%) |
Aug 29, 2023 | 0.4410 | 0.4413 | 0.3800 | 0.4200 | 278,415 | -0.01(-2.21%) |
Aug 28, 2023 | 0.4110 | 0.4365 | 0.4087 | 0.4295 | 321,926 | +0.01(+3.29%) |
Aug 25, 2023 | 0.4100 | 0.4396 | 0.4054 | 0.4158 | 344,792 | +0.01(+1.46%) |
Aug 24, 2023 | 0.4238 | 0.4340 | 0.4032 | 0.4098 | 590,284 | -0.01(-2.50%) |
Aug 23, 2023 | 0.4620 | 0.4746 | 0.4020 | 0.4203 | 998,785 | -0.05(-10.95%) |
Aug 22, 2023 | 0.5785 | 0.5835 | 0.4605 | 0.4720 | 7,213,857 | -0.01(-2.72%) |
Aug 21, 2023 | 0.4500 | 0.5625 | 0.4200 | 0.4852 | 1,725,157 | +0.02(+3.90%) |
Aug 18, 2023 | 0.4330 | 0.4750 | 0.4330 | 0.4670 | 458,701 | +0.02(+3.78%) |
Aug 17, 2023 | 0.4650 | 0.4651 | 0.4400 | 0.4500 | 535,674 | -0.01(-1.53%) |
Aug 16, 2023 | 0.4900 | 0.4890 | 0.4330 | 0.4570 | 1,233,795 | -0.01(-2.77%) |
Aug 15, 2023 | 0.5400 | 0.5645 | 0.4520 | 0.4700 | 2,444,017 | -0.13(-21.67%) |
Aug 14, 2023 | 0.7099 | 0.7800 | 0.5802 | 0.6000 | 14,564,156 | +0.04(+7.14%) |
Aug 11, 2023 | 0.5500 | 0.6700 | 0.5500 | 0.5600 | 600,359 | +0.02(+3.70%) |
Aug 10, 2023 | 0.5540 | 0.5813 | 0.5397 | 0.5400 | 139,271 | -0.02(-3.57%) |
Aug 09, 2023 | 0.5700 | 0.5750 | 0.5500 | 0.5600 | 232,682 | -0.02(-3.45%) |
Aug 08, 2023 | 0.6790 | 0.6825 | 0.5550 | 0.5800 | 688,416 | -0.10(-14.58%) |
Aug 07, 2023 | 0.7100 | 0.7249 | 0.6550 | 0.6790 | 89,097 | -0.03(-3.58%) |
Aug 04, 2023 | 0.7250 | 0.7499 | 0.6940 | 0.7042 | 69,201 | -0.02(-2.87%) |
Aug 03, 2023 | 0.7300 | 0.7529 | 0.7200 | 0.7250 | 48,852 | -0.03(-3.33%) |
Aug 02, 2023 | 0.7400 | 0.7530 | 0.7200 | 0.7500 | 116,184 | -0.01(-1.94%) |
Aug 01, 2023 | 0.7800 | 0.8291 | 0.7400 | 0.7648 | 65,051 | -0.01(-0.82%) |
Jul 31, 2023 | 0.7700 | 0.8470 | 0.7700 | 0.7711 | 81,307 | +0.00(+0.04%) |
Jul 28, 2023 | 0.7810 | 0.7910 | 0.7200 | 0.7708 | 126,873 | -0.02(-2.55%) |
Jul 27, 2023 | 0.8700 | 0.9000 | 0.6301 | 0.7910 | 304,353 | -0.05(-6.30%) |
Jul 26, 2023 | 0.8130 | 0.9199 | 0.7953 | 0.8442 | 176,624 | +0.03(+3.89%) |
Jul 25, 2023 | 0.8390 | 0.8570 | 0.8001 | 0.8126 | 60,172 | -0.01(-0.90%) |
Jul 24, 2023 | 0.7800 | 0.8500 | 0.7510 | 0.8200 | 117,479 | +0.04(+4.99%) |
Jul 21, 2023 | 0.7520 | 0.7975 | 0.7520 | 0.7810 | 134,002 | +0.03(+3.79%) |
Jul 20, 2023 | 0.7800 | 0.8179 | 0.7501 | 0.7525 | 92,206 | -0.03(-3.90%) |
Jul 19, 2023 | 0.8400 | 0.8898 | 0.7700 | 0.7830 | 172,147 | -0.04(-4.56%) |
Jul 18, 2023 | 0.8469 | 0.8999 | 0.7918 | 0.8204 | 79,756 | -0.03(-3.48%) |
Jul 17, 2023 | 0.8900 | 0.9000 | 0.8400 | 0.8500 | 98,617 | -0.06(-6.59%) |
Jul 14, 2023 | 0.9300 | 0.9400 | 0.8800 | 0.9100 | 157,912 | -0.02(-1.83%) |
Jul 13, 2023 | 0.8800 | 0.9290 | 0.8590 | 0.9270 | 184,438 | +0.05(+5.88%) |
Jul 12, 2023 | 0.9498 | 0.9701 | 0.8750 | 0.8755 | 327,216 | -0.07(-7.82%) |
Jul 11, 2023 | 1.010 | 1.010 | 0.9300 | 0.9498 | 350,525 | -0.07(-6.88%) |
Jul 10, 2023 | 1.070 | 1.080 | 0.9745 | 1.020 | 221,765 | -0.02(-1.92%) |
Jul 07, 2023 | 1.000 | 1.070 | 0.9301 | 1.040 | 491,056 | +0.05(+5.53%) |
Jul 06, 2023 | 0.9600 | 1.020 | 0.8515 | 0.9855 | 1,248,453 | -0.11(-10.41%) |
Jul 05, 2023 | 0.8300 | 1.150 | 0.8200 | 1.100 | 3,715,581 | +0.28(+33.33%) |