Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.3252 | 0.3499 | 0.3179 | 0.3210 | 610,199 | -0.01(-2.46%) |
Nov 29, 2023 | 0.3407 | 0.3407 | 0.3050 | 0.3291 | 508,280 | -0.00(-1.17%) |
Nov 28, 2023 | 0.3400 | 0.3490 | 0.3269 | 0.3330 | 124,808 | -0.01(-2.92%) |
Nov 27, 2023 | 0.3600 | 0.3600 | 0.3350 | 0.3430 | 119,747 | -0.02(-4.64%) |
Nov 24, 2023 | 0.3550 | 0.3640 | 0.3504 | 0.3597 | 55,805 | -0.01(-1.43%) |
Nov 22, 2023 | 0.3700 | 0.3704 | 0.3405 | 0.3649 | 164,881 | -0.01(-2.43%) |
Nov 21, 2023 | 0.3600 | 0.3790 | 0.3400 | 0.3740 | 224,721 | +0.01(+1.38%) |
Nov 20, 2023 | 0.3610 | 0.3799 | 0.3500 | 0.3689 | 85,794 | +0.00(+0.63%) |
Nov 17, 2023 | 0.3498 | 0.4000 | 0.3479 | 0.3666 | 382,882 | +0.02(+6.32%) |
Nov 16, 2023 | 0.3450 | 0.3513 | 0.3350 | 0.3448 | 109,913 | -0.01(-2.85%) |
Nov 15, 2023 | 0.3500 | 0.3599 | 0.3362 | 0.3549 | 113,804 | +0.01(+2.90%) |
Nov 14, 2023 | 0.3400 | 0.3599 | 0.3200 | 0.3449 | 229,972 | +0.01(+1.77%) |
Nov 13, 2023 | 0.3687 | 0.3687 | 0.3010 | 0.3389 | 837,642 | -0.05(-11.95%) |
Nov 10, 2023 | 0.3392 | 0.3849 | 0.3304 | 0.3849 | 2,829,413 | +0.05(+14.25%) |
Nov 09, 2023 | 0.3595 | 0.3595 | 0.3302 | 0.3369 | 79,824 | -0.01(-1.46%) |
Nov 08, 2023 | 0.3561 | 0.3595 | 0.3302 | 0.3419 | 104,947 | -0.01(-3.99%) |
Nov 07, 2023 | 0.3669 | 0.3695 | 0.3400 | 0.3561 | 92,144 | -0.02(-6.26%) |
Nov 06, 2023 | 0.3600 | 0.3852 | 0.3450 | 0.3799 | 201,050 | -0.01(-1.38%) |
Nov 03, 2023 | 0.3871 | 0.3919 | 0.3749 | 0.3852 | 52,496 | -0.00(-1.21%) |
Nov 02, 2023 | 0.3699 | 0.3999 | 0.3600 | 0.3899 | 94,391 | -0.00(-0.84%) |
Nov 01, 2023 | 0.3840 | 0.4129 | 0.3700 | 0.3932 | 83,853 | +0.01(+3.75%) |
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 | 0.7500 | 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%) |