Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.4855 | 0.5220 | 0.4669 | 0.4949 | 1,653,330 | +0.03(+7.56%) |
Dec 28, 2023 | 0.4900 | 0.5000 | 0.4511 | 0.4601 | 361,729 | -0.06(-11.49%) |
Dec 27, 2023 | 0.5350 | 0.5350 | 0.5001 | 0.5198 | 374,039 | +0.00(+0.04%) |
Dec 26, 2023 | 0.5459 | 0.5600 | 0.5101 | 0.5196 | 326,106 | -0.01(-1.96%) |
Dec 22, 2023 | 0.5736 | 0.6340 | 0.5200 | 0.5300 | 1,233,425 | -0.06(-10.55%) |
Dec 21, 2023 | 0.7900 | 0.7918 | 0.5251 | 0.5925 | 1,360,994 | -0.15(-20.46%) |
Dec 20, 2023 | 0.5250 | 1.330 | 0.5047 | 0.7449 | 8,407,494 | +0.23(+46.06%) |
Dec 19, 2023 | 0.5100 | 0.5198 | 0.4913 | 0.5100 | 41,167 | -0.01(-1.90%) |
Dec 18, 2023 | 0.5100 | 0.5199 | 0.5100 | 0.5199 | 12,248 | +0.00(+0.00%) |
Dec 15, 2023 | 0.5151 | 0.5200 | 0.5101 | 0.5199 | 42,513 | +0.00(+0.93%) |
Dec 14, 2023 | 0.5100 | 0.5469 | 0.5100 | 0.5151 | 66,039 | +0.00(+0.25%) |
Dec 13, 2023 | 0.5200 | 0.5300 | 0.5100 | 0.5138 | 65,958 | -0.01(-2.13%) |
Dec 12, 2023 | 0.5300 | 0.5300 | 0.5101 | 0.5250 | 36,063 | -0.02(-2.96%) |
Dec 11, 2023 | 0.5800 | 0.5994 | 0.4801 | 0.5410 | 69,101 | -0.05(-8.32%) |
Dec 08, 2023 | 0.6071 | 0.6240 | 0.5760 | 0.5901 | 68,175 | -0.00(-0.49%) |
Dec 07, 2023 | 0.6200 | 0.6150 | 0.5700 | 0.5930 | 19,396 | +0.01(+1.72%) |
Dec 06, 2023 | 0.5860 | 0.6199 | 0.5825 | 0.5830 | 45,609 | -0.02(-3.62%) |
Dec 05, 2023 | 0.6300 | 0.6300 | 0.5800 | 0.6049 | 67,496 | -0.02(-2.92%) |
Dec 04, 2023 | 0.6100 | 0.6331 | 0.6060 | 0.6231 | 38,174 | +0.01(+0.84%) |
Dec 01, 2023 | 0.6100 | 0.6395 | 0.5701 | 0.6179 | 92,679 | +0.03(+4.73%) |
Nov 30, 2023 | 0.5685 | 0.6314 | 0.5431 | 0.5900 | 148,029 | +0.06(+10.78%) |
Nov 29, 2023 | 0.5629 | 0.5699 | 0.5326 | 0.5326 | 25,352 | -0.02(-3.86%) |
Nov 28, 2023 | 0.5325 | 0.5748 | 0.5325 | 0.5540 | 80,054 | +0.02(+2.78%) |
Nov 27, 2023 | 0.5300 | 0.5740 | 0.5300 | 0.5390 | 55,301 | +0.01(+1.70%) |
Nov 24, 2023 | 0.5300 | 0.5399 | 0.5233 | 0.5300 | 45,694 | +0.01(+1.24%) |
Nov 22, 2023 | 0.5847 | 0.5847 | 0.5137 | 0.5235 | 79,719 | -0.04(-6.43%) |
Nov 21, 2023 | 0.5500 | 0.5800 | 0.5253 | 0.5595 | 79,281 | +0.02(+3.42%) |
Nov 20, 2023 | 0.5900 | 0.5880 | 0.5225 | 0.5410 | 74,848 | -0.01(-1.64%) |
Nov 17, 2023 | 0.5500 | 0.5768 | 0.5199 | 0.5500 | 214,790 | -0.03(-4.84%) |
Nov 16, 2023 | 0.5645 | 0.6200 | 0.5300 | 0.5780 | 302,403 | -0.00(-0.69%) |
Nov 15, 2023 | 0.6200 | 0.6300 | 0.5539 | 0.5820 | 499,714 | +0.07(+12.97%) |
Nov 14, 2023 | 0.7500 | 0.7500 | 0.5040 | 0.5152 | 832,131 | -0.00(-0.54%) |
Nov 13, 2023 | 0.5200 | 0.5555 | 0.5011 | 0.5180 | 29,424 | +0.02(+3.37%) |
Nov 10, 2023 | 0.5211 | 0.5549 | 0.5011 | 0.5011 | 46,763 | -0.04(-7.20%) |
Nov 09, 2023 | 0.5300 | 0.5600 | 0.5202 | 0.5400 | 42,360 | +0.02(+3.65%) |
Nov 08, 2023 | 0.6021 | 0.6021 | 0.5210 | 0.5210 | 99,845 | -0.07(-12.33%) |
Nov 07, 2023 | 0.5820 | 0.6008 | 0.5700 | 0.5943 | 43,077 | -0.01(-0.95%) |
Nov 06, 2023 | 0.6500 | 0.6530 | 0.5902 | 0.6000 | 79,927 | -0.02(-3.98%) |
Nov 03, 2023 | 0.6400 | 0.6530 | 0.5952 | 0.6249 | 164,343 | -0.01(-0.81%) |
Nov 02, 2023 | 0.5946 | 0.6500 | 0.5850 | 0.6300 | 234,192 | +0.05(+7.69%) |
Nov 01, 2023 | 0.6800 | 0.7000 | 0.5713 | 0.5850 | 127,573 | -0.07(-11.20%) |
Oct 31, 2023 | 0.7320 | 0.7560 | 0.5974 | 0.6588 | 153,360 | -0.09(-12.16%) |
Oct 30, 2023 | 0.7589 | 0.8250 | 0.7300 | 0.7500 | 60,940 | -0.02(-2.86%) |
Oct 27, 2023 | 0.8000 | 0.8800 | 0.7500 | 0.7721 | 93,456 | -0.03(-3.72%) |
Oct 26, 2023 | 0.8510 | 0.8700 | 0.7100 | 0.8019 | 63,955 | -0.07(-7.93%) |
Oct 25, 2023 | 0.9400 | 0.9400 | 0.8500 | 0.8710 | 41,875 | -0.05(-5.68%) |
Oct 24, 2023 | 0.8000 | 0.9240 | 0.8001 | 0.9235 | 286,936 | +0.14(+17.20%) |
Oct 23, 2023 | 0.7900 | 0.8210 | 0.7500 | 0.7880 | 83,720 | -0.03(-4.02%) |
Oct 20, 2023 | 0.8182 | 0.8690 | 0.8111 | 0.8210 | 45,060 | -0.03(-3.41%) |
Oct 19, 2023 | 0.8751 | 0.9072 | 0.8148 | 0.8500 | 60,629 | -0.06(-7.00%) |
Oct 18, 2023 | 0.9000 | 0.9299 | 0.8700 | 0.9140 | 25,615 | -0.00(-0.07%) |
Oct 17, 2023 | 0.9037 | 0.9212 | 0.8700 | 0.9146 | 40,405 | -0.02(-1.84%) |
Oct 16, 2023 | 0.9601 | 0.9601 | 0.9000 | 0.9317 | 55,602 | +0.02(+1.83%) |
Oct 13, 2023 | 0.9100 | 0.9400 | 0.9000 | 0.9150 | 27,870 | +0.01(+1.10%) |
Oct 12, 2023 | 0.9700 | 0.9700 | 0.8777 | 0.9050 | 61,474 | -0.03(-2.80%) |
Oct 11, 2023 | 0.9262 | 0.9600 | 0.8995 | 0.9311 | 122,545 | +0.04(+4.09%) |
Oct 10, 2023 | 0.9303 | 0.9661 | 0.7399 | 0.8945 | 117,805 | -0.06(-6.74%) |
Oct 09, 2023 | 0.9926 | 0.9978 | 0.9100 | 0.9591 | 56,232 | +0.01(+1.34%) |
Oct 06, 2023 | 0.9800 | 0.9900 | 0.9000 | 0.9464 | 52,669 | +0.01(+1.22%) |
Oct 05, 2023 | 0.9900 | 1.000 | 0.9200 | 0.9350 | 97,079 | -0.03(-3.32%) |
Oct 04, 2023 | 1.030 | 1.030 | 0.9604 | 0.9671 | 40,283 | -0.05(-5.19%) |
Oct 03, 2023 | 1.070 | 1.070 | 1.000 | 1.020 | 125,830 | +0.03(+3.03%) |