Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.5302 | 0.5579 | 0.5110 | 0.5370 | 212,490 | -0.01(-1.63%) |
Dec 28, 2023 | 0.5325 | 0.5700 | 0.5311 | 0.5459 | 411,162 | -0.00(-0.56%) |
Dec 27, 2023 | 0.4600 | 0.5490 | 0.4560 | 0.5490 | 621,203 | +0.10(+21.92%) |
Dec 26, 2023 | 0.4698 | 0.4889 | 0.4401 | 0.4503 | 522,827 | -0.02(-4.19%) |
Dec 22, 2023 | 0.4700 | 0.4709 | 0.4425 | 0.4700 | 144,821 | +0.02(+5.38%) |
Dec 21, 2023 | 0.4611 | 0.4698 | 0.4410 | 0.4460 | 244,582 | -0.01(-3.09%) |
Dec 20, 2023 | 0.5100 | 0.5100 | 0.4500 | 0.4602 | 192,148 | -0.02(-4.40%) |
Dec 19, 2023 | 0.4779 | 0.5099 | 0.4700 | 0.4814 | 213,346 | -0.00(-0.54%) |
Dec 18, 2023 | 0.5192 | 0.5192 | 0.4700 | 0.4840 | 224,354 | -0.03(-5.12%) |
Dec 15, 2023 | 0.5189 | 0.5189 | 0.4860 | 0.5101 | 202,318 | +0.02(+3.89%) |
Dec 14, 2023 | 0.4999 | 0.5187 | 0.4705 | 0.4910 | 328,228 | +0.01(+2.29%) |
Dec 13, 2023 | 0.4804 | 0.4925 | 0.4550 | 0.4800 | 166,696 | -0.00(-0.08%) |
Dec 12, 2023 | 0.5100 | 0.5100 | 0.4546 | 0.4804 | 230,460 | -0.03(-5.25%) |
Dec 11, 2023 | 0.5428 | 0.5434 | 0.5000 | 0.5070 | 131,953 | -0.05(-9.03%) |
Dec 08, 2023 | 0.5681 | 0.5951 | 0.5350 | 0.5573 | 96,168 | -0.02(-2.91%) |
Dec 07, 2023 | 0.5900 | 0.5998 | 0.5500 | 0.5740 | 259,082 | -0.03(-4.33%) |
Dec 06, 2023 | 0.5800 | 0.6500 | 0.5346 | 0.6000 | 549,192 | +0.05(+9.09%) |
Dec 05, 2023 | 0.5000 | 0.5500 | 0.4910 | 0.5500 | 541,214 | +0.07(+14.11%) |
Dec 04, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4820 | 101,357 | -0.03(-5.49%) |
Dec 01, 2023 | 0.5400 | 0.5400 | 0.5025 | 0.5100 | 53,470 | -0.02(-4.14%) |
Nov 30, 2023 | 0.5114 | 0.5526 | 0.4902 | 0.5320 | 293,817 | +0.04(+9.17%) |
Nov 29, 2023 | 0.5090 | 0.5300 | 0.4800 | 0.4873 | 86,626 | +0.00(+0.00%) |
Nov 28, 2023 | 0.4889 | 0.5099 | 0.4800 | 0.4873 | 18,719 | +0.01(+2.16%) |
Nov 27, 2023 | 0.5066 | 0.5245 | 0.4760 | 0.4770 | 130,027 | -0.03(-5.77%) |
Nov 24, 2023 | 0.4613 | 0.5130 | 0.4601 | 0.5062 | 34,962 | +0.04(+9.64%) |
Nov 22, 2023 | 0.4785 | 0.5000 | 0.4600 | 0.4617 | 37,955 | -0.01(-1.93%) |
Nov 21, 2023 | 0.4934 | 0.4934 | 0.4439 | 0.4708 | 101,951 | +0.00(+0.49%) |
Nov 20, 2023 | 0.5165 | 0.5165 | 0.4665 | 0.4685 | 97,159 | -0.03(-6.30%) |
Nov 17, 2023 | 0.4800 | 0.5225 | 0.4511 | 0.5000 | 315,647 | +0.02(+4.98%) |
Nov 16, 2023 | 0.4500 | 0.4850 | 0.4220 | 0.4763 | 221,255 | +0.01(+3.10%) |
Nov 15, 2023 | 0.3899 | 0.4850 | 0.3890 | 0.4620 | 428,605 | +0.08(+20.31%) |
Nov 14, 2023 | 0.3800 | 0.4050 | 0.3700 | 0.3840 | 373,943 | +0.00(+0.37%) |
Nov 13, 2023 | 0.3980 | 0.4100 | 0.3630 | 0.3826 | 647,356 | +0.00(+0.68%) |
Nov 10, 2023 | 0.4317 | 0.4490 | 0.3686 | 0.3800 | 588,168 | -0.04(-9.95%) |
Nov 09, 2023 | 0.4950 | 0.5014 | 0.4100 | 0.4220 | 547,706 | -0.07(-14.75%) |
Nov 08, 2023 | 0.5100 | 0.5410 | 0.4800 | 0.4950 | 180,997 | -0.02(-2.96%) |
Nov 07, 2023 | 0.4960 | 0.5442 | 0.4900 | 0.5101 | 709,366 | +0.01(+2.84%) |
Nov 06, 2023 | 0.4500 | 0.5377 | 0.4400 | 0.4960 | 1,716,935 | +0.05(+11.44%) |
Nov 03, 2023 | 0.4400 | 0.4800 | 0.4285 | 0.4451 | 540,044 | +0.01(+1.16%) |
Nov 02, 2023 | 0.4846 | 0.5040 | 0.4348 | 0.4400 | 476,888 | +0.00(+0.00%) |
Nov 01, 2023 | 0.4800 | 0.4800 | 0.4200 | 0.4400 | 544,578 | -0.04(-8.33%) |
Oct 31, 2023 | 0.5019 | 0.5120 | 0.4750 | 0.4800 | 172,854 | -0.01(-2.14%) |
Oct 30, 2023 | 0.5450 | 0.5450 | 0.4748 | 0.4905 | 502,454 | -0.05(-9.00%) |
Oct 27, 2023 | 0.5400 | 0.5485 | 0.5013 | 0.5390 | 103,539 | -0.00(-0.19%) |
Oct 26, 2023 | 0.6112 | 0.6299 | 0.5260 | 0.5400 | 230,366 | -0.05(-8.35%) |
Oct 25, 2023 | 0.6236 | 0.6236 | 0.5737 | 0.5892 | 72,061 | -0.01(-1.78%) |
Oct 24, 2023 | 0.6200 | 0.6200 | 0.5965 | 0.5999 | 47,370 | -0.01(-2.03%) |
Oct 23, 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6123 | 48,725 | -0.02(-3.71%) |
Oct 20, 2023 | 0.6521 | 0.6545 | 0.6114 | 0.6359 | 17,564 | +0.02(+2.73%) |
Oct 19, 2023 | 0.6440 | 0.6690 | 0.6108 | 0.6190 | 81,361 | -0.03(-4.03%) |
Oct 18, 2023 | 0.6500 | 0.6826 | 0.6238 | 0.6450 | 41,960 | -0.00(-0.62%) |
Oct 17, 2023 | 0.6890 | 0.6900 | 0.6490 | 0.6490 | 106,105 | -0.02(-3.58%) |
Oct 16, 2023 | 0.6600 | 0.6973 | 0.6651 | 0.6731 | 38,572 | +0.01(+1.83%) |
Oct 13, 2023 | 0.7000 | 0.7020 | 0.6506 | 0.6610 | 47,357 | -0.03(-4.06%) |
Oct 12, 2023 | 0.6899 | 0.7010 | 0.6601 | 0.6890 | 67,917 | +0.02(+2.84%) |
Oct 11, 2023 | 0.6642 | 0.6800 | 0.6276 | 0.6700 | 25,619 | +0.03(+4.69%) |
Oct 10, 2023 | 0.6360 | 0.7120 | 0.5952 | 0.6400 | 96,509 | +0.02(+2.89%) |
Oct 09, 2023 | 0.5900 | 0.6298 | 0.5801 | 0.6220 | 35,654 | +0.01(+1.47%) |
Oct 06, 2023 | 0.5729 | 0.6130 | 0.5729 | 0.6130 | 24,944 | +0.04(+6.29%) |
Oct 05, 2023 | 0.6111 | 0.6360 | 0.5100 | 0.5767 | 204,071 | -0.04(-6.53%) |
Oct 04, 2023 | 0.6300 | 0.6459 | 0.6139 | 0.6170 | 40,734 | -0.01(-1.44%) |
Oct 03, 2023 | 0.6530 | 0.6780 | 0.5880 | 0.6260 | 90,129 | -0.05(-7.26%) |