Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.5000 | 0.8600 | 0.4998 | 0.7090 | 2,047,990 | +0.21(+41.80%) |
Sep 28, 2023 | 0.5270 | 0.5500 | 0.2185 | 0.5000 | 3,727,620 | -0.09(-15.97%) |
Sep 27, 2023 | 0.5885 | 0.6276 | 0.5885 | 0.5950 | 14,756 | +0.00(+0.83%) |
Sep 26, 2023 | 0.5700 | 0.6200 | 0.5700 | 0.5901 | 92,484 | +0.02(+3.53%) |
Sep 25, 2023 | 0.5500 | 0.5936 | 0.5700 | 0.5700 | 52,099 | +0.02(+3.45%) |
Sep 22, 2023 | 0.5300 | 0.5800 | 0.5200 | 0.5510 | 107,115 | -0.02(-2.99%) |
Sep 21, 2023 | 0.5600 | 0.5796 | 0.5200 | 0.5680 | 25,507 | +0.00(+0.51%) |
Sep 20, 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5651 | 22,225 | -0.01(-2.59%) |
Sep 19, 2023 | 0.5900 | 0.6021 | 0.5500 | 0.5801 | 44,117 | -0.04(-6.38%) |
Sep 18, 2023 | 0.6802 | 0.7000 | 0.6010 | 0.6196 | 33,626 | -0.06(-8.88%) |
Sep 15, 2023 | 0.6100 | 0.6800 | 0.5900 | 0.6800 | 84,763 | +0.06(+10.03%) |
Sep 14, 2023 | 0.5910 | 0.6233 | 0.5901 | 0.6180 | 17,305 | +0.03(+4.57%) |
Sep 13, 2023 | 0.5859 | 0.6397 | 0.5859 | 0.5910 | 23,151 | -0.02(-3.11%) |
Sep 12, 2023 | 0.6001 | 0.6548 | 0.6001 | 0.6100 | 31,801 | -0.01(-1.66%) |
Sep 11, 2023 | 0.6300 | 0.6599 | 0.6002 | 0.6203 | 43,571 | +0.02(+2.53%) |
Sep 08, 2023 | 0.6000 | 0.6606 | 0.5810 | 0.6050 | 68,831 | -0.01(-0.84%) |
Sep 07, 2023 | 0.6615 | 0.6615 | 0.6101 | 0.6101 | 19,388 | -0.02(-3.31%) |
Sep 06, 2023 | 0.6500 | 0.6770 | 0.6175 | 0.6310 | 22,648 | -0.02(-3.65%) |
Sep 05, 2023 | 0.6500 | 0.6698 | 0.6500 | 0.6549 | 16,890 | +0.01(+2.33%) |
Sep 01, 2023 | 0.6300 | 0.6800 | 0.6100 | 0.6400 | 85,776 | +0.05(+8.29%) |
Aug 31, 2023 | 0.6600 | 0.6560 | 0.5881 | 0.5910 | 62,376 | -0.05(-7.96%) |
Aug 30, 2023 | 0.6700 | 0.6950 | 0.6300 | 0.6421 | 108,903 | -0.02(-3.44%) |
Aug 29, 2023 | 0.6010 | 0.6650 | 0.5944 | 0.6650 | 97,753 | +0.05(+7.61%) |
Aug 28, 2023 | 0.5500 | 0.6800 | 0.5402 | 0.6180 | 279,361 | +0.03(+4.75%) |
Aug 25, 2023 | 0.4880 | 0.5900 | 0.4545 | 0.5900 | 464,627 | +0.13(+27.18%) |
Aug 24, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4639 | 210,588 | -0.04(-7.03%) |
Aug 23, 2023 | 0.5600 | 0.5649 | 0.4700 | 0.4990 | 339,591 | -0.06(-10.57%) |
Aug 22, 2023 | 0.6090 | 0.6300 | 0.5500 | 0.5580 | 235,983 | -0.02(-3.81%) |
Aug 21, 2023 | 0.8300 | 0.8400 | 0.5610 | 0.5801 | 289,999 | -0.26(-31.02%) |
Aug 18, 2023 | 0.8768 | 0.8800 | 0.8300 | 0.8410 | 44,515 | +0.00(+0.12%) |
Aug 17, 2023 | 0.8800 | 0.8888 | 0.8295 | 0.8400 | 55,124 | -0.05(-5.25%) |
Aug 16, 2023 | 0.9378 | 0.9600 | 0.8800 | 0.8865 | 59,617 | -0.05(-5.69%) |
Aug 15, 2023 | 0.9700 | 0.9700 | 0.9294 | 0.9400 | 41,036 | -0.01(-1.05%) |
Aug 14, 2023 | 0.8400 | 0.9800 | 0.8100 | 0.9500 | 198,320 | +0.11(+13.10%) |
Aug 11, 2023 | 0.8923 | 0.8923 | 0.8200 | 0.8400 | 36,466 | -0.05(-5.51%) |
Aug 10, 2023 | 0.9050 | 0.9050 | 0.8570 | 0.8890 | 28,019 | +0.01(+1.16%) |
Aug 09, 2023 | 0.8100 | 0.9144 | 0.8100 | 0.8788 | 86,894 | +0.07(+8.49%) |
Aug 08, 2023 | 0.8424 | 0.8500 | 0.8001 | 0.8100 | 36,403 | -0.02(-2.96%) |
Aug 07, 2023 | 0.8654 | 0.8699 | 0.8200 | 0.8347 | 89,117 | -0.04(-4.06%) |
Aug 04, 2023 | 0.7900 | 0.8700 | 0.7900 | 0.8700 | 128,170 | +0.08(+10.13%) |
Aug 03, 2023 | 0.8300 | 0.8500 | 0.7800 | 0.7900 | 122,116 | -0.07(-7.93%) |
Aug 02, 2023 | 0.8634 | 0.9000 | 0.8276 | 0.8580 | 109,554 | -0.03(-3.61%) |
Aug 01, 2023 | 0.8600 | 0.8976 | 0.7833 | 0.8901 | 190,720 | +0.05(+5.71%) |
Jul 31, 2023 | 0.9700 | 0.9703 | 0.8400 | 0.8420 | 276,395 | -0.13(-13.22%) |
Jul 28, 2023 | 1.060 | 1.100 | 0.9598 | 0.9703 | 213,832 | -0.09(-8.46%) |
Jul 27, 2023 | 1.130 | 1.130 | 0.9700 | 1.060 | 280,686 | -0.09(-7.83%) |
Jul 26, 2023 | 1.150 | 1.150 | 1.100 | 1.150 | 29,518 | +0.03(+2.68%) |
Jul 25, 2023 | 1.130 | 1.180 | 1.100 | 1.120 | 77,388 | -0.07(-5.88%) |
Jul 24, 2023 | 1.170 | 1.220 | 1.165 | 1.190 | 86,373 | +0.03(+2.59%) |
Jul 21, 2023 | 1.150 | 1.170 | 1.132 | 1.160 | 18,836 | +0.02(+1.75%) |
Jul 20, 2023 | 1.100 | 1.150 | 1.100 | 1.140 | 36,579 | +0.02(+1.79%) |
Jul 19, 2023 | 1.150 | 1.150 | 1.100 | 1.120 | 37,958 | +0.00(+0.00%) |
Jul 18, 2023 | 1.120 | 1.140 | 1.090 | 1.120 | 38,390 | +0.02(+1.82%) |
Jul 17, 2023 | 1.150 | 1.150 | 1.090 | 1.100 | 41,374 | +0.00(+0.00%) |
Jul 14, 2023 | 1.160 | 1.170 | 1.090 | 1.100 | 105,729 | -0.09(-7.56%) |
Jul 13, 2023 | 1.180 | 1.250 | 1.100 | 1.190 | 94,910 | -0.01(-0.83%) |
Jul 12, 2023 | 1.200 | 1.240 | 1.180 | 1.200 | 45,024 | -0.04(-3.23%) |
Jul 11, 2023 | 1.220 | 1.245 | 1.220 | 1.240 | 20,790 | +0.01(+0.81%) |
Jul 10, 2023 | 1.250 | 1.261 | 1.190 | 1.230 | 123,559 | +0.04(+3.36%) |
Jul 07, 2023 | 1.210 | 1.240 | 1.130 | 1.190 | 94,195 | +0.04(+3.48%) |
Jul 06, 2023 | 1.120 | 1.160 | 1.060 | 1.150 | 124,581 | +0.02(+1.77%) |
Jul 05, 2023 | 1.170 | 1.199 | 1.130 | 1.130 | 59,873 | -0.04(-3.42%) |