Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2023 | 0.6700 | 0.6900 | 0.6511 | 0.6750 | 94,944 | +0.01(+1.87%) |
Sep 29, 2023 | 0.7200 | 0.7200 | 0.6613 | 0.6626 | 46,108 | -0.01(-1.98%) |
Sep 28, 2023 | 0.6600 | 0.7139 | 0.6400 | 0.6760 | 82,703 | +0.00(+0.45%) |
Sep 27, 2023 | 0.7000 | 0.7149 | 0.6622 | 0.6730 | 31,516 | -0.02(-2.45%) |
Sep 26, 2023 | 0.6777 | 0.7300 | 0.6500 | 0.6899 | 92,779 | +0.04(+6.14%) |
Sep 25, 2023 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | 88,286 | -0.05(-7.14%) |
Sep 22, 2023 | 0.6822 | 0.7200 | 0.6822 | 0.7000 | 32,471 | -0.02(-2.29%) |
Sep 21, 2023 | 0.7003 | 0.7296 | 0.6798 | 0.7164 | 56,931 | -0.00(-0.50%) |
Sep 20, 2023 | 0.7114 | 0.7297 | 0.6822 | 0.7200 | 73,315 | +0.02(+2.86%) |
Sep 19, 2023 | 0.7200 | 0.7353 | 0.6700 | 0.7000 | 125,808 | -0.02(-3.37%) |
Sep 18, 2023 | 0.7171 | 0.7279 | 0.7000 | 0.7244 | 15,611 | -0.00(-0.49%) |
Sep 15, 2023 | 0.7373 | 0.7434 | 0.6450 | 0.7280 | 680,707 | +0.03(+4.00%) |
Sep 14, 2023 | 0.7294 | 0.7300 | 0.6950 | 0.7000 | 156,353 | -0.03(-4.03%) |
Sep 13, 2023 | 0.7100 | 0.7621 | 0.6991 | 0.7294 | 127,972 | +0.03(+3.71%) |
Sep 12, 2023 | 0.7398 | 0.7496 | 0.6950 | 0.7033 | 82,978 | +0.02(+2.67%) |
Sep 11, 2023 | 0.7100 | 0.7880 | 0.6800 | 0.6850 | 476,285 | -0.01(-2.13%) |
Sep 08, 2023 | 0.7100 | 0.7101 | 0.6549 | 0.6999 | 225,406 | -0.01(-1.93%) |
Sep 07, 2023 | 0.7600 | 0.7817 | 0.6909 | 0.7137 | 213,967 | -0.06(-7.67%) |
Sep 06, 2023 | 0.7786 | 0.8060 | 0.7501 | 0.7730 | 568,327 | +0.01(+1.58%) |
Sep 05, 2023 | 0.7699 | 0.7894 | 0.7366 | 0.7610 | 332,664 | +0.01(+0.66%) |