Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.4932 | 0.5230 | 0.4900 | 0.5000 | 2,331,957 | +0.00(+0.34%) |
Oct 30, 2023 | 0.4830 | 0.5400 | 0.4710 | 0.4983 | 2,753,318 | +0.01(+1.69%) |
Oct 27, 2023 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 2,729,771 | -0.01(-2.58%) |
Oct 26, 2023 | 0.5027 | 0.5333 | 0.4902 | 0.5030 | 2,063,149 | +0.01(+2.65%) |
Oct 25, 2023 | 0.4875 | 0.5099 | 0.4800 | 0.4900 | 8,401,705 | +0.01(+2.45%) |
Oct 24, 2023 | 0.4994 | 0.5250 | 0.4525 | 0.4783 | 4,383,041 | -0.03(-5.60%) |
Oct 23, 2023 | 0.5600 | 0.5600 | 0.4900 | 0.5067 | 2,232,625 | -0.03(-6.46%) |
Oct 20, 2023 | 0.5579 | 0.5894 | 0.5249 | 0.5417 | 1,603,494 | -0.02(-3.27%) |
Oct 19, 2023 | 0.6300 | 0.6400 | 0.5471 | 0.5600 | 1,562,329 | -0.04(-6.67%) |
Oct 18, 2023 | 0.6303 | 0.6450 | 0.5958 | 0.6000 | 4,839,454 | -0.04(-6.07%) |
Oct 17, 2023 | 0.6526 | 0.6593 | 0.6305 | 0.6388 | 1,506,038 | -0.00(-0.13%) |
Oct 16, 2023 | 0.6600 | 0.6666 | 0.6303 | 0.6396 | 1,760,320 | -0.01(-1.01%) |
Oct 13, 2023 | 0.6800 | 0.7054 | 0.6461 | 0.6461 | 749,821 | -0.04(-6.36%) |
Oct 12, 2023 | 0.6713 | 0.6900 | 0.6430 | 0.6900 | 1,304,840 | +0.02(+3.63%) |
Oct 11, 2023 | 0.6800 | 0.6890 | 0.6435 | 0.6658 | 434,082 | -0.00(-0.73%) |
Oct 10, 2023 | 0.6463 | 0.6930 | 0.6340 | 0.6707 | 1,081,249 | +0.02(+3.65%) |
Oct 09, 2023 | 0.6620 | 0.6690 | 0.6220 | 0.6471 | 1,451,291 | -0.02(-3.43%) |
Oct 06, 2023 | 0.6812 | 0.7040 | 0.6600 | 0.6701 | 1,040,822 | -0.01(-0.86%) |
Oct 05, 2023 | 0.6935 | 0.7050 | 0.6600 | 0.6759 | 1,288,276 | -0.02(-2.85%) |
Oct 04, 2023 | 0.7200 | 0.7293 | 0.6800 | 0.6957 | 2,070,778 | -0.03(-4.12%) |
Oct 03, 2023 | 0.7600 | 0.7673 | 0.7020 | 0.7256 | 1,337,620 | -0.04(-5.57%) |
Oct 02, 2023 | 0.8093 | 0.8093 | 0.7640 | 0.7684 | 961,685 | -0.06(-7.73%) |
Sep 29, 2023 | 0.7700 | 0.8537 | 0.7640 | 0.8328 | 1,135,474 | +0.05(+6.77%) |
Sep 28, 2023 | 0.7900 | 0.8030 | 0.7620 | 0.7800 | 844,715 | -0.01(-1.49%) |
Sep 27, 2023 | 0.7780 | 0.8150 | 0.7660 | 0.7918 | 1,233,025 | +0.01(+0.81%) |
Sep 26, 2023 | 0.7672 | 0.8089 | 0.7620 | 0.7854 | 949,608 | +0.01(+0.94%) |
Sep 25, 2023 | 0.7920 | 0.7883 | 0.7638 | 0.7781 | 1,615,883 | -0.02(-2.70%) |
Sep 22, 2023 | 0.8497 | 0.8497 | 0.7831 | 0.7997 | 1,894,143 | -0.03(-3.96%) |
Sep 21, 2023 | 0.8700 | 0.8700 | 0.8232 | 0.8327 | 1,341,151 | -0.06(-6.26%) |
Sep 20, 2023 | 0.9127 | 0.9470 | 0.8815 | 0.8883 | 1,243,193 | -0.04(-4.80%) |
Sep 19, 2023 | 0.9323 | 0.9500 | 0.8950 | 0.9331 | 3,317,761 | -0.01(-1.05%) |
Sep 18, 2023 | 0.8801 | 0.9574 | 0.8666 | 0.9430 | 4,523,430 | +0.02(+2.46%) |
Sep 15, 2023 | 0.8570 | 0.9300 | 0.8440 | 0.9204 | 9,335,941 | +0.04(+5.12%) |
Sep 14, 2023 | 0.9200 | 0.9568 | 0.8501 | 0.8756 | 4,268,863 | -0.05(-5.54%) |
Sep 13, 2023 | 0.9528 | 0.9909 | 0.9102 | 0.9270 | 3,584,860 | -0.02(-2.34%) |
Sep 12, 2023 | 0.9820 | 1.010 | 0.9344 | 0.9492 | 1,386,464 | -0.02(-2.14%) |
Sep 11, 2023 | 0.9700 | 1.020 | 0.9536 | 0.9700 | 1,481,293 | -0.02(-2.18%) |
Sep 08, 2023 | 0.9820 | 1.020 | 0.9301 | 0.9916 | 2,448,722 | +0.02(+2.04%) |
Sep 07, 2023 | 1.030 | 1.030 | 0.9520 | 0.9718 | 3,475,881 | -0.05(-4.73%) |
Sep 06, 2023 | 1.030 | 1.040 | 1.010 | 1.020 | 1,158,158 | +0.00(+0.00%) |
Sep 05, 2023 | 1.060 | 1.090 | 1.010 | 1.020 | 1,485,033 | -0.03(-2.86%) |
Sep 01, 2023 | 1.060 | 1.130 | 1.020 | 1.050 | 2,628,014 | +0.01(+0.96%) |
Aug 31, 2023 | 1.080 | 1.125 | 1.040 | 1.040 | 2,240,873 | -0.03(-2.80%) |
Aug 30, 2023 | 1.070 | 1.090 | 1.040 | 1.070 | 817,719 | +0.00(+0.00%) |
Aug 29, 2023 | 1.010 | 1.070 | 1.000 | 1.070 | 2,961,346 | +0.07(+7.00%) |
Aug 28, 2023 | 1.020 | 1.075 | 1.000 | 1.000 | 739,769 | -0.02(-1.96%) |
Aug 25, 2023 | 1.040 | 1.040 | 0.9833 | 1.020 | 641,006 | -0.01(-0.97%) |
Aug 24, 2023 | 1.030 | 1.050 | 1.000 | 1.030 | 771,789 | -0.02(-1.90%) |
Aug 23, 2023 | 1.050 | 1.080 | 1.035 | 1.050 | 641,746 | +0.02(+1.94%) |
Aug 22, 2023 | 1.060 | 1.080 | 0.9998 | 1.030 | 1,385,498 | -0.02(-1.90%) |
Aug 21, 2023 | 1.010 | 1.075 | 1.000 | 1.050 | 1,206,961 | +0.04(+3.96%) |
Aug 18, 2023 | 0.9900 | 1.060 | 0.9800 | 1.010 | 1,930,207 | -0.01(-0.98%) |
Aug 17, 2023 | 1.080 | 1.080 | 0.9921 | 1.020 | 2,587,997 | -0.06(-5.56%) |
Aug 16, 2023 | 1.120 | 1.140 | 1.060 | 1.080 | 1,905,764 | -0.06(-5.26%) |
Aug 15, 2023 | 1.150 | 1.177 | 1.120 | 1.140 | 600,306 | -0.03(-2.56%) |
Aug 14, 2023 | 1.160 | 1.170 | 1.090 | 1.170 | 1,963,422 | +0.00(+0.00%) |
Aug 11, 2023 | 1.190 | 1.210 | 1.160 | 1.170 | 1,887,770 | -0.03(-2.50%) |
Aug 10, 2023 | 1.230 | 1.260 | 1.190 | 1.200 | 1,475,595 | +0.00(+0.00%) |
Aug 09, 2023 | 1.260 | 1.295 | 1.180 | 1.200 | 1,777,361 | -0.02(-1.64%) |
Aug 08, 2023 | 1.290 | 1.290 | 1.205 | 1.220 | 1,241,536 | -0.07(-5.43%) |
Aug 07, 2023 | 1.330 | 1.335 | 1.230 | 1.290 | 935,542 | +0.02(+1.57%) |
Aug 04, 2023 | 1.370 | 1.390 | 1.260 | 1.270 | 990,359 | -0.09(-6.62%) |
Aug 03, 2023 | 1.370 | 1.430 | 1.350 | 1.360 | 1,924,581 | -0.03(-2.16%) |
Aug 02, 2023 | 1.360 | 1.420 | 1.350 | 1.390 | 1,722,204 | +0.00(+0.00%) |