Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.3640 | 0.3795 | 0.3501 | 0.3790 | 48,698 | +0.01(+3.84%) |
Oct 30, 2023 | 0.3632 | 0.3720 | 0.3500 | 0.3650 | 56,571 | +0.00(+1.36%) |
Oct 27, 2023 | 0.4098 | 0.4098 | 0.3601 | 0.3601 | 139,248 | -0.04(-10.00%) |
Oct 26, 2023 | 0.4126 | 0.4249 | 0.4001 | 0.4001 | 56,585 | -0.01(-3.03%) |
Oct 25, 2023 | 0.4400 | 0.4400 | 0.4101 | 0.4126 | 79,279 | -0.03(-6.74%) |
Oct 24, 2023 | 0.4400 | 0.4549 | 0.4200 | 0.4424 | 75,761 | +0.00(+0.45%) |
Oct 23, 2023 | 0.4800 | 0.4890 | 0.4284 | 0.4404 | 160,259 | -0.04(-8.25%) |
Oct 20, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 101,623 | -0.01(-2.81%) |
Oct 19, 2023 | 0.5190 | 0.5190 | 0.4800 | 0.4939 | 104,082 | -0.01(-2.68%) |
Oct 18, 2023 | 0.5425 | 0.5425 | 0.5001 | 0.5075 | 98,197 | -0.03(-4.71%) |
Oct 17, 2023 | 0.5401 | 0.5425 | 0.5200 | 0.5326 | 34,040 | -0.01(-2.45%) |
Oct 16, 2023 | 0.5262 | 0.5599 | 0.5111 | 0.5460 | 95,005 | +0.00(+0.89%) |
Oct 13, 2023 | 0.5321 | 0.5590 | 0.5101 | 0.5412 | 161,505 | +0.01(+1.63%) |
Oct 12, 2023 | 0.5198 | 0.5599 | 0.5100 | 0.5325 | 504,463 | +0.02(+3.88%) |
Oct 11, 2023 | 0.5340 | 0.5399 | 0.5100 | 0.5126 | 85,533 | -0.02(-3.28%) |
Oct 10, 2023 | 0.5499 | 0.5574 | 0.5164 | 0.5300 | 107,652 | -0.01(-1.87%) |
Oct 09, 2023 | 0.6100 | 0.6100 | 0.5400 | 0.5401 | 155,040 | -0.07(-11.94%) |
Oct 06, 2023 | 0.6201 | 0.6299 | 0.6100 | 0.6133 | 54,436 | -0.01(-1.08%) |
Oct 05, 2023 | 0.6450 | 0.6798 | 0.6100 | 0.6200 | 94,026 | -0.03(-4.66%) |
Oct 04, 2023 | 0.6480 | 0.6753 | 0.6400 | 0.6503 | 23,216 | -0.03(-3.73%) |
Oct 03, 2023 | 0.6880 | 0.7092 | 0.6188 | 0.6755 | 46,190 | -0.02(-3.36%) |
Oct 02, 2023 | 0.7300 | 0.7297 | 0.6750 | 0.6990 | 90,940 | +0.00(+0.00%) |
Sep 29, 2023 | 0.6888 | 0.7090 | 0.6580 | 0.6990 | 45,277 | +0.04(+6.21%) |
Sep 28, 2023 | 0.6700 | 0.6900 | 0.6501 | 0.6581 | 36,798 | -0.01(-1.78%) |
Sep 27, 2023 | 0.6709 | 0.6999 | 0.6400 | 0.6700 | 111,393 | +0.02(+2.60%) |
Sep 26, 2023 | 0.6600 | 0.6985 | 0.6500 | 0.6530 | 88,048 | -0.02(-2.65%) |
Sep 25, 2023 | 0.7086 | 0.7088 | 0.6700 | 0.6708 | 119,664 | -0.02(-2.78%) |
Sep 22, 2023 | 0.7150 | 0.7399 | 0.6609 | 0.6900 | 152,238 | -0.02(-2.78%) |
Sep 21, 2023 | 0.7150 | 0.7694 | 0.6450 | 0.7097 | 343,893 | -0.04(-5.60%) |
Sep 20, 2023 | 0.8100 | 0.8105 | 0.7400 | 0.7518 | 304,230 | -0.03(-3.62%) |
Sep 19, 2023 | 0.9300 | 0.9390 | 0.7700 | 0.7800 | 490,751 | -0.12(-12.95%) |
Sep 18, 2023 | 0.8400 | 0.9400 | 0.8111 | 0.8960 | 778,330 | +0.10(+13.16%) |
Sep 15, 2023 | 0.8500 | 0.8700 | 0.7700 | 0.7918 | 568,629 | +0.03(+4.14%) |
Sep 14, 2023 | 0.7920 | 0.8700 | 0.7420 | 0.7603 | 517,063 | -0.03(-3.80%) |
Sep 13, 2023 | 0.8717 | 0.8861 | 0.7900 | 0.7903 | 300,858 | -0.07(-8.14%) |
Sep 12, 2023 | 0.9000 | 0.9300 | 0.8600 | 0.8603 | 380,502 | -0.07(-7.49%) |
Sep 11, 2023 | 0.9999 | 0.9999 | 0.8700 | 0.9300 | 1,384,037 | -0.12(-11.43%) |
Sep 08, 2023 | 1.190 | 1.290 | 1.020 | 1.050 | 3,135,087 | -0.20(-16.00%) |
Sep 07, 2023 | 1.230 | 2.170 | 1.170 | 1.250 | 110,747,840 | +0.35(+38.89%) |
Sep 06, 2023 | 0.9000 | 0.9425 | 0.8801 | 0.9000 | 714,555 | -0.01(-1.50%) |
Sep 05, 2023 | 0.9471 | 0.9869 | 0.8900 | 0.9137 | 88,345 | -0.04(-3.82%) |
Sep 01, 2023 | 0.9335 | 0.9949 | 0.9335 | 0.9500 | 32,536 | -0.01(-0.78%) |
Aug 31, 2023 | 0.9498 | 0.9600 | 0.9301 | 0.9575 | 36,398 | +0.03(+3.69%) |
Aug 30, 2023 | 0.9100 | 0.9500 | 0.9120 | 0.9234 | 46,207 | -0.01(-1.24%) |
Aug 29, 2023 | 0.9480 | 0.9600 | 0.8810 | 0.9350 | 122,862 | -0.01(-1.24%) |
Aug 28, 2023 | 1.040 | 1.040 | 0.9400 | 0.9467 | 88,402 | -0.05(-5.33%) |
Aug 25, 2023 | 1.180 | 1.180 | 1.000 | 1.000 | 237,414 | -0.15(-13.04%) |
Aug 24, 2023 | 1.180 | 1.180 | 1.119 | 1.150 | 46,279 | -0.01(-0.86%) |
Aug 23, 2023 | 1.130 | 1.170 | 1.120 | 1.160 | 42,311 | +0.00(+0.00%) |
Aug 22, 2023 | 1.150 | 1.219 | 1.150 | 1.160 | 107,021 | +0.00(+0.00%) |
Aug 21, 2023 | 1.130 | 1.210 | 1.120 | 1.160 | 121,517 | +0.02(+1.75%) |
Aug 18, 2023 | 1.190 | 1.240 | 1.130 | 1.140 | 102,905 | -0.08(-6.56%) |
Aug 17, 2023 | 1.260 | 1.290 | 1.200 | 1.220 | 87,556 | -0.04(-3.17%) |
Aug 16, 2023 | 1.380 | 1.380 | 1.260 | 1.260 | 196,389 | -0.13(-9.35%) |
Aug 15, 2023 | 1.410 | 1.470 | 1.380 | 1.390 | 206,063 | +0.02(+1.70%) |
Aug 14, 2023 | 1.400 | 1.400 | 1.360 | 1.367 | 298,725 | +0.01(+0.49%) |
Aug 11, 2023 | 1.360 | 1.429 | 1.360 | 1.360 | 158,579 | -0.02(-1.45%) |
Aug 10, 2023 | 1.451 | 1.500 | 1.380 | 1.380 | 166,505 | -0.10(-6.76%) |
Aug 09, 2023 | 1.620 | 1.660 | 1.440 | 1.480 | 338,461 | -0.16(-9.76%) |
Aug 08, 2023 | 1.550 | 1.760 | 1.503 | 1.640 | 458,745 | +0.12(+7.89%) |
Aug 07, 2023 | 1.550 | 1.580 | 1.500 | 1.520 | 136,363 | -0.05(-3.18%) |
Aug 04, 2023 | 1.650 | 1.700 | 1.510 | 1.570 | 259,464 | -0.04(-2.48%) |
Aug 03, 2023 | 1.540 | 1.630 | 1.500 | 1.610 | 421,748 | +0.05(+3.21%) |
Aug 02, 2023 | 1.420 | 1.720 | 1.410 | 1.560 | 537,700 | +0.15(+10.64%) |