Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.5100 | 0.5100 | 0.4513 | 0.4708 | 90,323 | -0.01(-2.91%) |
Dec 28, 2023 | 0.4720 | 0.5000 | 0.4490 | 0.4849 | 135,871 | +0.03(+7.71%) |
Dec 27, 2023 | 0.4692 | 0.4700 | 0.4402 | 0.4502 | 122,029 | -0.01(-1.81%) |
Dec 26, 2023 | 0.4680 | 0.4800 | 0.4311 | 0.4585 | 184,311 | -0.01(-2.03%) |
Dec 22, 2023 | 0.4350 | 0.4698 | 0.4350 | 0.4680 | 85,317 | +0.03(+5.91%) |
Dec 21, 2023 | 0.4910 | 0.4910 | 0.4419 | 0.4419 | 84,243 | -0.03(-5.98%) |
Dec 20, 2023 | 0.4800 | 0.4806 | 0.4419 | 0.4700 | 89,008 | +0.01(+3.16%) |
Dec 19, 2023 | 0.5370 | 0.5420 | 0.4556 | 0.4556 | 401,110 | -0.09(-17.15%) |
Dec 18, 2023 | 0.5200 | 0.5700 | 0.5200 | 0.5499 | 737,609 | +0.04(+7.19%) |
Dec 15, 2023 | 0.5347 | 0.5370 | 0.5000 | 0.5130 | 108,473 | -0.02(-3.21%) |
Dec 14, 2023 | 0.4900 | 0.5300 | 0.4641 | 0.5300 | 286,943 | +0.05(+10.42%) |
Dec 13, 2023 | 0.4700 | 0.4990 | 0.4561 | 0.4800 | 52,940 | +0.00(+0.21%) |
Dec 12, 2023 | 0.4737 | 0.5170 | 0.4300 | 0.4790 | 216,471 | +0.02(+4.13%) |
Dec 11, 2023 | 0.4600 | 0.4950 | 0.4500 | 0.4600 | 142,523 | -0.01(-2.54%) |
Dec 08, 2023 | 0.4700 | 0.5019 | 0.4510 | 0.4720 | 2,103,634 | -0.01(-1.58%) |
Dec 07, 2023 | 0.4901 | 0.5225 | 0.4601 | 0.4796 | 193,751 | +0.02(+3.72%) |
Dec 06, 2023 | 0.4600 | 0.5000 | 0.4560 | 0.4624 | 139,467 | -0.04(-7.70%) |
Dec 05, 2023 | 0.5500 | 0.5500 | 0.4900 | 0.5010 | 102,896 | -0.04(-8.17%) |
Dec 04, 2023 | 0.5684 | 0.7200 | 0.5400 | 0.5456 | 455,120 | -0.03(-5.91%) |
Dec 01, 2023 | 0.5400 | 0.5825 | 0.5205 | 0.5799 | 199,004 | +0.01(+2.47%) |
Nov 30, 2023 | 0.6400 | 0.6500 | 0.5503 | 0.5659 | 493,726 | -0.08(-11.87%) |
Nov 29, 2023 | 0.6300 | 0.6500 | 0.6050 | 0.6421 | 505,002 | +0.01(+1.36%) |
Nov 28, 2023 | 0.6500 | 0.6700 | 0.6200 | 0.6335 | 680,290 | -0.04(-6.15%) |
Nov 27, 2023 | 0.7092 | 0.7200 | 0.6741 | 0.6750 | 477,314 | -0.04(-6.25%) |
Nov 24, 2023 | 0.7244 | 0.7690 | 0.7000 | 0.7200 | 786,520 | -0.04(-5.26%) |
Nov 22, 2023 | 0.7800 | 0.8185 | 0.7012 | 0.7600 | 904,973 | -0.04(-5.00%) |
Nov 21, 2023 | 0.8290 | 1.010 | 0.7583 | 0.8000 | 8,164,027 | -0.05(-5.82%) |
Nov 20, 2023 | 0.6897 | 0.8931 | 0.6600 | 0.8494 | 4,332,561 | +0.07(+8.90%) |
Nov 17, 2023 | 0.8591 | 0.9500 | 0.6040 | 0.7800 | 27,201,828 | +0.05(+6.73%) |
Nov 16, 2023 | 0.4000 | 1.350 | 0.3601 | 0.7308 | 40,855,460 | +0.33(+82.02%) |
Nov 15, 2023 | 0.4100 | 0.4300 | 0.4000 | 0.4015 | 32,165 | -0.01(-2.07%) |
Nov 14, 2023 | 0.4100 | 0.4585 | 0.4050 | 0.4100 | 78,339 | -0.01(-3.03%) |
Nov 13, 2023 | 0.4400 | 0.4800 | 0.4200 | 0.4228 | 47,926 | -0.00(-0.28%) |
Nov 10, 2023 | 0.4240 | 0.4800 | 0.4240 | 0.4240 | 156,411 | +0.00(+0.95%) |
Nov 09, 2023 | 0.4580 | 0.4599 | 0.4200 | 0.4200 | 32,502 | -0.03(-6.04%) |
Nov 08, 2023 | 0.4400 | 0.4499 | 0.4200 | 0.4470 | 38,579 | -0.00(-0.67%) |
Nov 07, 2023 | 0.4200 | 0.4601 | 0.3900 | 0.4500 | 27,742 | +0.02(+3.45%) |
Nov 06, 2023 | 0.3768 | 0.4549 | 0.3760 | 0.4350 | 80,311 | +0.04(+11.25%) |
Nov 03, 2023 | 0.3999 | 0.3999 | 0.3780 | 0.3910 | 21,090 | +0.01(+2.62%) |
Nov 02, 2023 | 0.3400 | 0.3959 | 0.3400 | 0.3810 | 109,499 | +0.01(+3.00%) |
Nov 01, 2023 | 0.3700 | 0.3700 | 0.3450 | 0.3699 | 20,304 | +0.02(+5.06%) |
Oct 31, 2023 | 0.3938 | 0.3938 | 0.3521 | 0.3521 | 60,329 | +0.00(+0.00%) |
Oct 30, 2023 | 0.3900 | 0.3900 | 0.3415 | 0.3521 | 178,840 | -0.04(-9.72%) |
Oct 27, 2023 | 0.3800 | 0.3999 | 0.3500 | 0.3900 | 76,101 | -0.01(-2.50%) |
Oct 26, 2023 | 0.3878 | 0.4000 | 0.3702 | 0.4000 | 36,768 | +0.00(+0.00%) |
Oct 25, 2023 | 0.4000 | 0.4297 | 0.3832 | 0.4000 | 30,647 | +0.00(+0.00%) |
Oct 24, 2023 | 0.3834 | 0.4165 | 0.3401 | 0.4000 | 114,566 | +0.00(+1.19%) |
Oct 23, 2023 | 0.4326 | 0.4450 | 0.3228 | 0.3953 | 265,858 | -0.03(-6.37%) |
Oct 20, 2023 | 0.4310 | 0.4737 | 0.4220 | 0.4222 | 41,168 | -0.02(-5.59%) |
Oct 19, 2023 | 0.4600 | 0.4730 | 0.4301 | 0.4472 | 14,151 | -0.01(-2.78%) |
Oct 18, 2023 | 0.4815 | 0.5000 | 0.4213 | 0.4600 | 95,933 | -0.02(-4.23%) |
Oct 17, 2023 | 0.4800 | 0.5107 | 0.4800 | 0.4803 | 67,793 | -0.01(-2.18%) |
Oct 16, 2023 | 0.5012 | 0.5400 | 0.4910 | 0.4910 | 108,596 | -0.02(-3.76%) |
Oct 13, 2023 | 0.5055 | 0.5200 | 0.5012 | 0.5102 | 31,577 | -0.02(-3.97%) |
Oct 12, 2023 | 0.5700 | 0.5700 | 0.5005 | 0.5313 | 107,221 | -0.03(-5.29%) |
Oct 11, 2023 | 0.5500 | 0.5997 | 0.5500 | 0.5610 | 66,320 | -0.03(-4.75%) |
Oct 10, 2023 | 0.5341 | 0.6118 | 0.5341 | 0.5890 | 256,165 | +0.08(+15.49%) |
Oct 09, 2023 | 0.4559 | 0.5400 | 0.4559 | 0.5100 | 43,879 | +0.04(+8.51%) |
Oct 06, 2023 | 0.4700 | 0.5016 | 0.4340 | 0.4700 | 169,664 | +0.02(+4.44%) |
Oct 05, 2023 | 0.4244 | 0.4800 | 0.4244 | 0.4500 | 134,908 | +0.02(+4.41%) |
Oct 04, 2023 | 0.4500 | 0.4699 | 0.4000 | 0.4310 | 204,292 | -0.03(-7.31%) |
Oct 03, 2023 | 0.5300 | 0.5611 | 0.4311 | 0.4650 | 237,156 | -0.08(-13.89%) |