Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.4000 | 0.4425 | 0.4000 | 0.4200 | 323,282 | +0.02(+5.00%) |
Sep 28, 2023 | 0.4103 | 0.4150 | 0.4000 | 0.4000 | 222,333 | -0.01(-1.72%) |
Sep 27, 2023 | 0.3900 | 0.4100 | 0.3802 | 0.4070 | 478,168 | +0.02(+4.92%) |
Sep 26, 2023 | 0.4034 | 0.4074 | 0.3860 | 0.3879 | 364,371 | -0.00(-1.02%) |
Sep 25, 2023 | 0.3963 | 0.4154 | 0.3919 | 0.3919 | 263,529 | -0.00(-0.84%) |
Sep 22, 2023 | 0.4100 | 0.4100 | 0.3915 | 0.3952 | 425,773 | -0.00(-1.20%) |
Sep 21, 2023 | 0.4230 | 0.4250 | 0.3900 | 0.4000 | 723,911 | -0.02(-4.94%) |
Sep 20, 2023 | 0.4000 | 0.4624 | 0.4000 | 0.4208 | 864,416 | +0.02(+5.25%) |
Sep 19, 2023 | 0.4200 | 0.4378 | 0.3850 | 0.3998 | 865,239 | -0.01(-2.58%) |
Sep 18, 2023 | 0.4500 | 0.4590 | 0.4100 | 0.4104 | 1,142,407 | -0.03(-7.75%) |
Sep 15, 2023 | 0.4700 | 0.4840 | 0.4449 | 0.4449 | 1,428,562 | -0.03(-5.94%) |
Sep 14, 2023 | 0.4650 | 0.5034 | 0.4600 | 0.4730 | 618,721 | +0.01(+2.71%) |
Sep 13, 2023 | 0.5000 | 0.5010 | 0.4605 | 0.4605 | 563,605 | -0.03(-6.48%) |
Sep 12, 2023 | 0.4700 | 0.5140 | 0.4569 | 0.4924 | 500,927 | +0.03(+7.51%) |
Sep 11, 2023 | 0.4849 | 0.4968 | 0.4510 | 0.4580 | 1,123,193 | -0.04(-8.40%) |
Sep 08, 2023 | 0.5000 | 0.5200 | 0.4811 | 0.5000 | 601,024 | +0.02(+3.31%) |
Sep 07, 2023 | 0.5400 | 0.5445 | 0.4800 | 0.4840 | 1,297,180 | -0.07(-12.00%) |
Sep 06, 2023 | 0.5800 | 0.5909 | 0.5441 | 0.5500 | 666,305 | -0.03(-5.50%) |
Sep 05, 2023 | 0.6298 | 0.6349 | 0.5820 | 0.5820 | 371,776 | -0.05(-7.62%) |
Sep 01, 2023 | 0.6562 | 0.6580 | 0.6300 | 0.6300 | 386,388 | -0.01(-0.87%) |
Aug 31, 2023 | 0.6600 | 0.6950 | 0.6250 | 0.6355 | 429,369 | -0.04(-5.29%) |
Aug 30, 2023 | 0.6124 | 0.6750 | 0.6124 | 0.6710 | 373,162 | +0.05(+8.23%) |
Aug 29, 2023 | 0.6100 | 0.6450 | 0.6100 | 0.6200 | 201,704 | -0.01(-1.12%) |
Aug 28, 2023 | 0.6260 | 0.6500 | 0.6100 | 0.6270 | 201,657 | -0.00(-0.48%) |
Aug 25, 2023 | 0.6200 | 0.6475 | 0.6100 | 0.6300 | 155,725 | +0.01(+1.61%) |
Aug 24, 2023 | 0.6300 | 0.6300 | 0.6090 | 0.6200 | 214,728 | +0.00(+0.00%) |
Aug 23, 2023 | 0.6200 | 0.6330 | 0.6084 | 0.6200 | 251,825 | +0.00(+0.00%) |
Aug 22, 2023 | 0.5711 | 0.6520 | 0.5679 | 0.6200 | 709,375 | +0.06(+10.81%) |
Aug 21, 2023 | 0.5800 | 0.5886 | 0.5511 | 0.5595 | 382,324 | -0.02(-3.53%) |
Aug 18, 2023 | 0.5750 | 0.6027 | 0.5750 | 0.5800 | 269,423 | -0.02(-3.97%) |
Aug 17, 2023 | 0.5874 | 0.6150 | 0.5800 | 0.6040 | 330,263 | +0.02(+2.55%) |
Aug 16, 2023 | 0.6200 | 0.6250 | 0.5820 | 0.5890 | 237,798 | -0.03(-4.95%) |
Aug 15, 2023 | 0.6300 | 0.6475 | 0.5999 | 0.6197 | 499,866 | -0.03(-4.51%) |
Aug 14, 2023 | 0.6501 | 0.6652 | 0.6475 | 0.6490 | 362,184 | -0.01(-1.55%) |
Aug 11, 2023 | 0.6610 | 0.6899 | 0.6500 | 0.6592 | 379,894 | -0.00(-0.30%) |
Aug 10, 2023 | 0.6630 | 0.6900 | 0.6600 | 0.6612 | 418,623 | -0.00(-0.27%) |
Aug 09, 2023 | 0.7210 | 0.7299 | 0.6525 | 0.6630 | 884,121 | -0.07(-9.77%) |
Aug 08, 2023 | 0.7647 | 0.7700 | 0.7200 | 0.7348 | 545,451 | -0.04(-5.44%) |
Aug 07, 2023 | 0.8400 | 0.8630 | 0.7600 | 0.7771 | 616,001 | -0.08(-9.19%) |
Aug 04, 2023 | 0.8400 | 0.9000 | 0.8150 | 0.8557 | 672,952 | -0.01(-1.64%) |
Aug 03, 2023 | 0.7700 | 0.9372 | 0.7600 | 0.8700 | 2,535,944 | +0.13(+17.93%) |
Aug 02, 2023 | 0.7000 | 0.7780 | 0.6925 | 0.7377 | 690,167 | -0.01(-1.02%) |
Aug 01, 2023 | 0.7600 | 0.7700 | 0.7075 | 0.7453 | 577,741 | -0.02(-2.70%) |
Jul 31, 2023 | 0.7300 | 0.7795 | 0.7300 | 0.7660 | 447,614 | +0.04(+4.90%) |
Jul 28, 2023 | 0.6805 | 0.7409 | 0.6700 | 0.7302 | 600,579 | +0.06(+8.64%) |
Jul 27, 2023 | 0.7200 | 0.8150 | 0.6250 | 0.6721 | 1,584,531 | -0.04(-6.00%) |
Jul 26, 2023 | 0.7000 | 0.7560 | 0.6950 | 0.7150 | 647,111 | +0.01(+1.82%) |
Jul 25, 2023 | 0.7200 | 0.7450 | 0.7000 | 0.7022 | 388,784 | -0.02(-2.82%) |
Jul 24, 2023 | 0.7818 | 0.7949 | 0.7100 | 0.7226 | 860,024 | -0.08(-10.35%) |
Jul 21, 2023 | 0.8400 | 0.8500 | 0.7901 | 0.8060 | 268,882 | -0.03(-3.59%) |
Jul 20, 2023 | 0.7770 | 0.8473 | 0.7770 | 0.8360 | 491,054 | +0.02(+1.95%) |
Jul 19, 2023 | 0.7800 | 0.8493 | 0.7640 | 0.8200 | 817,174 | +0.03(+3.22%) |
Jul 18, 2023 | 0.7500 | 0.8059 | 0.7400 | 0.7944 | 347,341 | +0.04(+5.22%) |
Jul 17, 2023 | 0.7600 | 0.8000 | 0.7408 | 0.7550 | 286,299 | -0.02(-2.27%) |
Jul 14, 2023 | 0.8044 | 0.8200 | 0.7625 | 0.7725 | 488,165 | -0.04(-5.10%) |
Jul 13, 2023 | 0.7700 | 0.8472 | 0.7520 | 0.8140 | 622,755 | +0.04(+5.71%) |
Jul 12, 2023 | 0.7200 | 0.8000 | 0.7103 | 0.7700 | 870,754 | +0.06(+8.45%) |
Jul 11, 2023 | 0.6814 | 0.7349 | 0.6777 | 0.7100 | 388,134 | +0.02(+3.48%) |
Jul 10, 2023 | 0.6300 | 0.6999 | 0.6101 | 0.6861 | 1,000,640 | +0.04(+6.39%) |
Jul 07, 2023 | 0.6600 | 0.6859 | 0.6400 | 0.6449 | 586,654 | -0.01(-1.48%) |
Jul 06, 2023 | 0.6715 | 0.6774 | 0.6403 | 0.6546 | 531,335 | -0.03(-4.99%) |
Jul 05, 2023 | 0.7200 | 0.7299 | 0.6823 | 0.6890 | 646,579 | -0.04(-5.59%) |