Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.6500 | 0.6897 | 0.5907 | 0.6212 | 530,564 | -0.06(-8.65%) |
Nov 29, 2023 | 0.6644 | 0.7110 | 0.6326 | 0.6800 | 2,202,639 | -0.01(-0.92%) |
Nov 28, 2023 | 0.6698 | 0.6873 | 0.6000 | 0.6863 | 518,686 | -0.00(-0.55%) |
Nov 27, 2023 | 0.7000 | 0.7089 | 0.6550 | 0.6901 | 251,249 | -0.02(-2.71%) |
Nov 24, 2023 | 0.6391 | 0.7299 | 0.6000 | 0.7093 | 430,924 | +0.06(+9.38%) |
Nov 22, 2023 | 0.6100 | 0.6800 | 0.5851 | 0.6485 | 954,973 | +0.02(+2.94%) |
Nov 21, 2023 | 0.7000 | 0.7100 | 0.6100 | 0.6300 | 613,931 | -0.09(-12.50%) |
Nov 20, 2023 | 0.7400 | 0.7700 | 0.7001 | 0.7200 | 972,910 | -0.00(-0.12%) |
Nov 17, 2023 | 0.7200 | 0.7979 | 0.7112 | 0.7209 | 1,775,658 | -0.08(-9.97%) |
Nov 16, 2023 | 0.8400 | 0.9600 | 0.7000 | 0.8007 | 4,736,705 | -0.14(-15.27%) |
Nov 15, 2023 | 1.060 | 1.100 | 0.8300 | 0.9450 | 7,500,368 | -0.13(-11.68%) |
Nov 14, 2023 | 1.290 | 1.550 | 0.9911 | 1.070 | 135,435,664 | +0.67(+168.17%) |
Nov 13, 2023 | 0.4095 | 0.4400 | 0.3900 | 0.3990 | 14,884 | +0.01(+2.31%) |
Nov 10, 2023 | 0.4100 | 0.4180 | 0.3900 | 0.3900 | 50,690 | -0.02(-4.88%) |
Nov 09, 2023 | 0.4347 | 0.4347 | 0.4050 | 0.4100 | 68,364 | -0.03(-5.75%) |
Nov 08, 2023 | 0.4090 | 0.4448 | 0.4090 | 0.4350 | 45,976 | +0.03(+6.10%) |
Nov 07, 2023 | 0.4099 | 0.4359 | 0.4099 | 0.4100 | 36,752 | +0.00(+1.23%) |
Nov 06, 2023 | 0.3900 | 0.4359 | 0.3900 | 0.4050 | 10,862 | +0.00(+1.22%) |
Nov 03, 2023 | 0.3611 | 0.4448 | 0.3611 | 0.4001 | 107,070 | +0.02(+6.49%) |
Nov 02, 2023 | 0.3730 | 0.3760 | 0.3699 | 0.3757 | 24,308 | -0.00(-0.84%) |
Nov 01, 2023 | 0.3603 | 0.3790 | 0.3600 | 0.3789 | 2,172 | +0.01(+1.77%) |
Oct 31, 2023 | 0.3920 | 0.3920 | 0.3610 | 0.3723 | 68,651 | -0.01(-2.16%) |
Oct 30, 2023 | 0.3920 | 0.3920 | 0.3702 | 0.3805 | 22,523 | +0.00(+0.32%) |
Oct 27, 2023 | 0.3870 | 0.3870 | 0.3750 | 0.3793 | 33,342 | -0.01(-3.24%) |
Oct 26, 2023 | 0.3860 | 0.3920 | 0.3800 | 0.3920 | 15,027 | -0.00(-1.13%) |
Oct 25, 2023 | 0.4000 | 0.3990 | 0.3800 | 0.3965 | 37,238 | +0.00(+0.94%) |
Oct 24, 2023 | 0.4000 | 0.4000 | 0.3801 | 0.3928 | 19,648 | +0.01(+3.72%) |
Oct 23, 2023 | 0.3861 | 0.3950 | 0.3702 | 0.3787 | 28,317 | -0.01(-2.77%) |
Oct 20, 2023 | 0.4099 | 0.4099 | 0.3800 | 0.3895 | 72,636 | -0.00(-0.38%) |
Oct 19, 2023 | 0.4140 | 0.4269 | 0.3900 | 0.3910 | 26,811 | -0.01(-2.93%) |
Oct 18, 2023 | 0.4124 | 0.4300 | 0.3999 | 0.4028 | 83,916 | -0.01(-2.47%) |
Oct 17, 2023 | 0.4000 | 0.4449 | 0.4001 | 0.4130 | 62,102 | -0.01(-1.69%) |
Oct 16, 2023 | 0.4400 | 0.4400 | 0.4017 | 0.4201 | 42,763 | -0.02(-4.52%) |
Oct 13, 2023 | 0.4400 | 0.4750 | 0.4000 | 0.4400 | 114,396 | +0.01(+2.18%) |
Oct 12, 2023 | 0.5100 | 0.5106 | 0.4300 | 0.4306 | 195,874 | -0.07(-13.88%) |
Oct 11, 2023 | 0.4100 | 0.5200 | 0.3751 | 0.5000 | 1,311,207 | +0.11(+28.30%) |
Oct 10, 2023 | 0.3815 | 0.3935 | 0.3700 | 0.3897 | 80,672 | +0.01(+3.53%) |
Oct 09, 2023 | 0.4080 | 0.4100 | 0.3700 | 0.3764 | 48,372 | -0.02(-5.90%) |
Oct 06, 2023 | 0.4000 | 0.4400 | 0.3800 | 0.4000 | 193,804 | +0.02(+4.71%) |
Oct 05, 2023 | 0.4090 | 0.4199 | 0.3801 | 0.3820 | 15,515 | -0.02(-4.43%) |
Oct 04, 2023 | 0.3917 | 0.4350 | 0.3917 | 0.3997 | 65,737 | -0.01(-2.51%) |
Oct 03, 2023 | 0.4172 | 0.4250 | 0.4000 | 0.4100 | 27,082 | -0.02(-3.76%) |
Oct 02, 2023 | 0.4400 | 0.4400 | 0.4090 | 0.4260 | 34,935 | -0.00(-0.91%) |
Sep 29, 2023 | 0.4349 | 0.4399 | 0.4200 | 0.4299 | 23,808 | +0.00(+0.44%) |
Sep 28, 2023 | 0.4301 | 0.4379 | 0.4130 | 0.4280 | 14,971 | +0.00(+0.99%) |
Sep 27, 2023 | 0.4100 | 0.4250 | 0.4100 | 0.4238 | 77,495 | +0.01(+3.37%) |
Sep 26, 2023 | 0.4100 | 0.4150 | 0.4019 | 0.4100 | 34,172 | +0.00(+1.18%) |
Sep 25, 2023 | 0.4200 | 0.4100 | 0.4000 | 0.4052 | 54,125 | -0.00(-0.20%) |
Sep 22, 2023 | 0.3800 | 0.4060 | 0.3800 | 0.4060 | 280,780 | +0.03(+6.84%) |
Sep 21, 2023 | 0.4069 | 0.4069 | 0.3750 | 0.3800 | 370,764 | -0.01(-2.81%) |
Sep 20, 2023 | 0.3959 | 0.4129 | 0.3800 | 0.3910 | 523,979 | +0.01(+1.82%) |
Sep 19, 2023 | 0.3700 | 0.3969 | 0.3601 | 0.3840 | 248,805 | +0.01(+2.67%) |
Sep 18, 2023 | 0.4000 | 0.3950 | 0.3700 | 0.3740 | 61,984 | -0.02(-5.32%) |
Sep 15, 2023 | 0.3945 | 0.4100 | 0.3900 | 0.3950 | 143,379 | -0.01(-2.45%) |
Sep 14, 2023 | 0.4200 | 0.4250 | 0.3950 | 0.4049 | 69,591 | -0.01(-3.41%) |
Sep 13, 2023 | 0.4700 | 0.4700 | 0.4070 | 0.4192 | 230,235 | -0.02(-4.62%) |
Sep 12, 2023 | 0.4300 | 0.4597 | 0.4300 | 0.4395 | 175,518 | +0.00(+0.80%) |
Sep 11, 2023 | 0.4700 | 0.5047 | 0.4300 | 0.4360 | 233,243 | -0.02(-5.26%) |
Sep 08, 2023 | 0.5150 | 0.5150 | 0.4500 | 0.4602 | 326,723 | -0.04(-8.69%) |
Sep 07, 2023 | 0.5355 | 0.5355 | 0.4795 | 0.5040 | 121,517 | -0.00(-0.59%) |
Sep 06, 2023 | 0.5500 | 0.5477 | 0.5070 | 0.5070 | 168,729 | -0.07(-12.59%) |
Sep 05, 2023 | 0.7000 | 0.7015 | 0.5400 | 0.5800 | 447,128 | -0.20(-25.54%) |