Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.3500 | 0.3600 | 0.3250 | 0.3450 | 186,771 | +0.00(+0.88%) |
Sep 28, 2023 | 0.3295 | 0.3450 | 0.3140 | 0.3420 | 249,732 | +0.02(+6.15%) |
Sep 27, 2023 | 0.3300 | 0.3375 | 0.3125 | 0.3222 | 203,487 | +0.00(+0.78%) |
Sep 26, 2023 | 0.3301 | 0.3380 | 0.3100 | 0.3197 | 276,568 | -0.00(-1.05%) |
Sep 25, 2023 | 0.3300 | 0.3369 | 0.3231 | 0.3231 | 203,467 | +0.00(+0.28%) |
Sep 22, 2023 | 0.3201 | 0.3298 | 0.3200 | 0.3222 | 185,912 | -0.01(-2.36%) |
Sep 21, 2023 | 0.3299 | 0.3501 | 0.3220 | 0.3300 | 424,416 | -0.00(-0.33%) |
Sep 20, 2023 | 0.3348 | 0.3400 | 0.3220 | 0.3311 | 348,980 | +0.01(+2.19%) |
Sep 19, 2023 | 0.3400 | 0.3460 | 0.3200 | 0.3240 | 345,713 | +0.00(+0.00%) |
Sep 18, 2023 | 0.3471 | 0.3500 | 0.3200 | 0.3240 | 553,192 | +0.00(+1.06%) |
Sep 15, 2023 | 0.3373 | 0.3950 | 0.3200 | 0.3206 | 1,684,060 | -0.01(-2.85%) |
Sep 14, 2023 | 0.3500 | 0.3500 | 0.3111 | 0.3300 | 1,003,834 | -0.01(-4.35%) |
Sep 13, 2023 | 0.4294 | 0.4300 | 0.3450 | 0.3450 | 8,936,648 | -0.02(-5.74%) |
Sep 12, 2023 | 0.3816 | 0.3880 | 0.3600 | 0.3660 | 276,628 | -0.01(-1.88%) |
Sep 11, 2023 | 0.3500 | 0.3900 | 0.3530 | 0.3730 | 189,105 | +0.00(+1.06%) |
Sep 08, 2023 | 0.4000 | 0.4080 | 0.3156 | 0.3691 | 365,072 | -0.01(-3.50%) |
Sep 07, 2023 | 0.4000 | 0.4190 | 0.3650 | 0.3825 | 327,177 | -0.03(-6.71%) |
Sep 06, 2023 | 0.4200 | 0.4240 | 0.4000 | 0.4100 | 171,578 | +0.00(+0.00%) |
Sep 05, 2023 | 0.4120 | 0.4300 | 0.4000 | 0.4100 | 289,930 | +0.01(+2.37%) |
Sep 01, 2023 | 0.4137 | 0.4345 | 0.3900 | 0.4005 | 419,465 | -0.01(-1.96%) |
Aug 31, 2023 | 0.4173 | 0.4180 | 0.4000 | 0.4085 | 185,029 | +0.00(+0.37%) |
Aug 30, 2023 | 0.4203 | 0.4203 | 0.3954 | 0.4070 | 249,336 | +0.01(+1.75%) |
Aug 29, 2023 | 0.4000 | 0.4150 | 0.3950 | 0.4000 | 160,780 | +0.00(+0.63%) |
Aug 28, 2023 | 0.4300 | 0.4350 | 0.3905 | 0.3975 | 340,331 | -0.01(-3.05%) |
Aug 25, 2023 | 0.4000 | 0.4500 | 0.3900 | 0.4100 | 275,810 | +0.02(+5.64%) |
Aug 24, 2023 | 0.3940 | 0.4189 | 0.3801 | 0.3881 | 340,701 | -0.00(-0.49%) |
Aug 23, 2023 | 0.3900 | 0.4100 | 0.3730 | 0.3900 | 410,969 | -0.01(-1.27%) |
Aug 22, 2023 | 0.4300 | 0.4399 | 0.3606 | 0.3950 | 1,002,145 | -0.04(-9.20%) |
Aug 21, 2023 | 0.4600 | 0.4883 | 0.4250 | 0.4350 | 916,472 | -0.02(-3.53%) |
Aug 18, 2023 | 0.4492 | 0.4899 | 0.4333 | 0.4509 | 1,604,726 | +0.02(+4.84%) |
Aug 17, 2023 | 0.4500 | 0.4878 | 0.4000 | 0.4301 | 2,407,120 | -0.01(-2.41%) |
Aug 16, 2023 | 0.5600 | 0.5700 | 0.4220 | 0.4407 | 2,274,185 | -0.09(-17.16%) |
Aug 15, 2023 | 0.7419 | 0.8000 | 0.5300 | 0.5320 | 3,431,614 | -0.48(-47.33%) |
Aug 14, 2023 | 1.000 | 1.020 | 0.9400 | 1.010 | 543,566 | +0.03(+3.06%) |
Aug 11, 2023 | 1.000 | 1.020 | 0.9601 | 0.9800 | 137,749 | +0.02(+2.08%) |
Aug 10, 2023 | 1.050 | 1.050 | 0.9500 | 0.9600 | 215,797 | -0.06(-5.75%) |
Aug 09, 2023 | 1.040 | 1.040 | 0.9700 | 1.019 | 178,130 | -0.02(-2.06%) |
Aug 08, 2023 | 1.080 | 1.090 | 1.020 | 1.040 | 127,673 | -0.03(-2.80%) |
Aug 07, 2023 | 1.110 | 1.118 | 1.070 | 1.070 | 155,285 | -0.04(-3.60%) |
Aug 04, 2023 | 1.140 | 1.160 | 1.100 | 1.110 | 106,090 | -0.01(-0.89%) |
Aug 03, 2023 | 1.130 | 1.170 | 1.120 | 1.120 | 96,378 | -0.04(-3.45%) |
Aug 02, 2023 | 1.150 | 1.170 | 1.120 | 1.160 | 135,593 | +0.03(+2.65%) |
Aug 01, 2023 | 1.160 | 1.190 | 1.105 | 1.130 | 235,287 | -0.07(-5.83%) |
Jul 31, 2023 | 1.220 | 1.240 | 1.180 | 1.200 | 174,656 | +0.02(+1.69%) |
Jul 28, 2023 | 1.150 | 1.220 | 1.140 | 1.180 | 210,264 | +0.04(+3.51%) |
Jul 27, 2023 | 1.160 | 1.170 | 1.120 | 1.140 | 148,332 | -0.02(-1.72%) |
Jul 26, 2023 | 1.110 | 1.160 | 1.102 | 1.160 | 131,559 | +0.05(+4.50%) |
Jul 25, 2023 | 1.100 | 1.130 | 1.080 | 1.110 | 181,585 | +0.00(+0.00%) |
Jul 24, 2023 | 1.100 | 1.110 | 1.070 | 1.110 | 136,033 | +0.01(+0.91%) |
Jul 21, 2023 | 1.120 | 1.120 | 1.070 | 1.100 | 162,837 | +0.00(+0.00%) |
Jul 20, 2023 | 1.110 | 1.120 | 1.080 | 1.100 | 92,750 | -0.01(-0.90%) |
Jul 19, 2023 | 1.120 | 1.160 | 1.100 | 1.110 | 188,484 | -0.01(-0.89%) |
Jul 18, 2023 | 1.110 | 1.130 | 1.070 | 1.120 | 128,567 | +0.02(+1.82%) |
Jul 17, 2023 | 1.080 | 1.120 | 1.070 | 1.100 | 170,029 | +0.02(+1.85%) |
Jul 14, 2023 | 1.160 | 1.180 | 1.070 | 1.080 | 463,984 | -0.10(-8.47%) |
Jul 13, 2023 | 1.130 | 1.220 | 1.130 | 1.180 | 415,577 | -0.02(-1.67%) |
Jul 12, 2023 | 1.200 | 1.220 | 1.130 | 1.200 | 1,129,746 | +0.00(+0.00%) |
Jul 11, 2023 | 1.220 | 1.240 | 1.190 | 1.200 | 118,998 | -0.03(-2.44%) |
Jul 10, 2023 | 1.270 | 1.270 | 1.160 | 1.230 | 254,060 | +0.04(+3.36%) |
Jul 07, 2023 | 1.200 | 1.200 | 1.180 | 1.190 | 63,190 | +0.00(+0.00%) |
Jul 06, 2023 | 1.180 | 1.190 | 1.170 | 1.190 | 134,589 | +0.00(+0.00%) |
Jul 05, 2023 | 1.170 | 1.200 | 1.140 | 1.190 | 150,293 | +0.01(+0.85%) |