Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.4698 | 0.4839 | 0.4400 | 0.4500 | 72,271 | -0.01(-2.87%) |
Sep 28, 2023 | 0.4847 | 0.4970 | 0.4616 | 0.4633 | 89,768 | -0.02(-3.48%) |
Sep 27, 2023 | 0.4790 | 0.5068 | 0.4720 | 0.4800 | 172,347 | -0.01(-1.03%) |
Sep 26, 2023 | 0.4800 | 0.5000 | 0.4560 | 0.4850 | 257,451 | +0.01(+1.46%) |
Sep 25, 2023 | 0.4575 | 0.4880 | 0.4560 | 0.4780 | 165,067 | +0.01(+2.25%) |
Sep 22, 2023 | 0.4299 | 0.4700 | 0.4212 | 0.4675 | 215,620 | +0.03(+7.50%) |
Sep 21, 2023 | 0.4374 | 0.4399 | 0.4150 | 0.4349 | 262,207 | -0.01(-1.58%) |
Sep 20, 2023 | 0.4600 | 0.4600 | 0.4350 | 0.4419 | 278,889 | -0.02(-3.93%) |
Sep 19, 2023 | 0.4580 | 0.4690 | 0.4439 | 0.4600 | 427,036 | -0.03(-5.56%) |
Sep 18, 2023 | 0.5000 | 0.5000 | 0.4550 | 0.4871 | 568,246 | -0.02(-4.49%) |
Sep 15, 2023 | 0.5091 | 0.5299 | 0.4930 | 0.5100 | 571,946 | +0.00(+0.51%) |
Sep 14, 2023 | 0.5400 | 0.5590 | 0.5000 | 0.5074 | 3,745,888 | +0.01(+1.40%) |
Sep 13, 2023 | 0.5128 | 0.5300 | 0.4850 | 0.5004 | 1,221,198 | -0.06(-10.64%) |
Sep 12, 2023 | 0.5800 | 0.5858 | 0.5303 | 0.5600 | 2,520,112 | -0.13(-18.96%) |
Sep 11, 2023 | 1.160 | 1.280 | 0.6590 | 0.6910 | 56,993,032 | +0.07(+11.45%) |
Sep 08, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 33,293 | +0.03(+5.05%) |
Sep 07, 2023 | 0.5760 | 0.6199 | 0.5750 | 0.5902 | 72,102 | -0.02(-2.56%) |
Sep 06, 2023 | 0.5800 | 0.6100 | 0.5810 | 0.6057 | 56,117 | +0.01(+1.71%) |
Sep 05, 2023 | 0.5750 | 0.6200 | 0.5750 | 0.5955 | 70,340 | +0.00(+0.08%) |
Sep 01, 2023 | 0.5680 | 0.6100 | 0.5680 | 0.5950 | 56,611 | +0.02(+3.51%) |
Aug 31, 2023 | 0.6000 | 0.6150 | 0.5700 | 0.5748 | 126,078 | -0.03(-4.20%) |
Aug 30, 2023 | 0.6230 | 0.6300 | 0.6000 | 0.6000 | 30,941 | -0.02(-3.85%) |
Aug 29, 2023 | 0.5866 | 0.6350 | 0.5866 | 0.6240 | 55,900 | +0.03(+4.23%) |
Aug 28, 2023 | 0.6100 | 0.6299 | 0.5760 | 0.5987 | 203,096 | -0.00(-0.71%) |
Aug 25, 2023 | 0.6305 | 0.6400 | 0.5998 | 0.6030 | 103,508 | -0.05(-7.23%) |
Aug 24, 2023 | 0.6565 | 0.6710 | 0.5900 | 0.6500 | 136,028 | -0.04(-6.07%) |
Aug 23, 2023 | 0.6900 | 0.7488 | 0.6300 | 0.6920 | 584,478 | +0.01(+1.02%) |
Aug 22, 2023 | 0.6200 | 0.7926 | 0.5913 | 0.6850 | 1,533,808 | +0.07(+12.26%) |
Aug 21, 2023 | 0.6110 | 0.6352 | 0.5911 | 0.6102 | 45,891 | +0.01(+1.53%) |
Aug 18, 2023 | 0.6000 | 0.6180 | 0.5913 | 0.6010 | 47,281 | +0.00(+0.12%) |
Aug 17, 2023 | 0.6330 | 0.6330 | 0.5900 | 0.6003 | 70,990 | -0.02(-3.49%) |
Aug 16, 2023 | 0.6199 | 0.6400 | 0.5933 | 0.6220 | 100,455 | +0.01(+1.55%) |
Aug 15, 2023 | 0.6000 | 0.6456 | 0.5800 | 0.6125 | 49,546 | +0.00(+0.31%) |
Aug 14, 2023 | 0.6000 | 0.6492 | 0.5900 | 0.6106 | 96,777 | -0.07(-9.74%) |
Aug 11, 2023 | 0.7390 | 0.7390 | 0.6403 | 0.6765 | 43,797 | -0.05(-7.14%) |
Aug 10, 2023 | 0.7001 | 0.7356 | 0.6800 | 0.7285 | 159,807 | +0.04(+6.10%) |
Aug 09, 2023 | 0.6600 | 0.6889 | 0.6600 | 0.6866 | 87,390 | +0.03(+4.03%) |
Aug 08, 2023 | 0.6699 | 0.6800 | 0.6301 | 0.6600 | 63,128 | +0.00(+0.00%) |
Aug 07, 2023 | 0.6750 | 0.6800 | 0.5920 | 0.6600 | 176,306 | -0.01(-1.65%) |
Aug 04, 2023 | 0.6900 | 0.7184 | 0.6710 | 0.6711 | 153,074 | -0.02(-2.74%) |
Aug 03, 2023 | 0.7084 | 0.7200 | 0.6802 | 0.6900 | 24,371 | -0.03(-4.17%) |
Aug 02, 2023 | 0.7100 | 0.7200 | 0.6667 | 0.7200 | 112,071 | -0.00(-0.41%) |
Aug 01, 2023 | 0.7300 | 0.7300 | 0.6901 | 0.7230 | 101,501 | +0.02(+3.24%) |
Jul 31, 2023 | 0.7317 | 0.7317 | 0.7000 | 0.7003 | 94,166 | -0.03(-4.46%) |
Jul 28, 2023 | 0.7337 | 0.7400 | 0.7001 | 0.7330 | 45,479 | +0.03(+4.56%) |
Jul 27, 2023 | 0.7300 | 0.7300 | 0.7010 | 0.7010 | 22,965 | -0.03(-3.96%) |
Jul 26, 2023 | 0.7181 | 0.7300 | 0.6988 | 0.7299 | 42,696 | -0.00(-0.35%) |
Jul 25, 2023 | 0.7230 | 0.7380 | 0.7100 | 0.7325 | 57,237 | -0.01(-0.69%) |
Jul 24, 2023 | 0.7600 | 0.7600 | 0.7167 | 0.7376 | 66,824 | -0.01(-1.65%) |
Jul 21, 2023 | 0.7595 | 0.7750 | 0.7400 | 0.7500 | 44,188 | -0.01(-1.32%) |
Jul 20, 2023 | 0.7600 | 0.7695 | 0.7339 | 0.7600 | 38,157 | +0.01(+1.74%) |
Jul 19, 2023 | 0.7500 | 0.7600 | 0.7000 | 0.7470 | 66,926 | -0.03(-4.23%) |
Jul 18, 2023 | 0.7150 | 0.7800 | 0.7150 | 0.7800 | 119,501 | +0.06(+8.18%) |
Jul 17, 2023 | 0.7796 | 0.7800 | 0.7130 | 0.7210 | 72,375 | -0.03(-4.25%) |
Jul 14, 2023 | 0.7600 | 0.7800 | 0.7013 | 0.7530 | 163,504 | -0.01(-0.92%) |
Jul 13, 2023 | 0.8000 | 0.8000 | 0.7580 | 0.7600 | 153,690 | +0.01(+1.33%) |
Jul 12, 2023 | 0.7400 | 0.7899 | 0.7300 | 0.7500 | 274,759 | +0.05(+6.52%) |
Jul 11, 2023 | 0.6930 | 0.7413 | 0.6900 | 0.7041 | 75,625 | +0.01(+2.04%) |
Jul 10, 2023 | 0.6600 | 0.7000 | 0.6560 | 0.6900 | 94,689 | +0.03(+5.18%) |
Jul 07, 2023 | 0.6888 | 0.6989 | 0.6520 | 0.6560 | 126,662 | -0.03(-4.93%) |
Jul 06, 2023 | 0.7100 | 0.7260 | 0.6201 | 0.6900 | 159,742 | -0.04(-4.98%) |
Jul 05, 2023 | 0.7400 | 0.7423 | 0.7221 | 0.7262 | 69,364 | -0.02(-2.27%) |