Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.4795 | 0.4800 | 0.4306 | 0.4395 | 123,260 | -0.01(-2.33%) |
Dec 28, 2023 | 0.4400 | 0.4645 | 0.4110 | 0.4500 | 34,076 | +0.02(+4.65%) |
Dec 27, 2023 | 0.4101 | 0.4798 | 0.4101 | 0.4300 | 124,434 | +0.00(+0.00%) |
Dec 26, 2023 | 0.4084 | 0.4300 | 0.3860 | 0.4300 | 35,240 | +0.02(+5.08%) |
Dec 22, 2023 | 0.3850 | 0.4092 | 0.3832 | 0.4092 | 42,787 | +0.02(+6.29%) |
Dec 21, 2023 | 0.3871 | 0.4100 | 0.3607 | 0.3850 | 41,328 | -0.02(-4.94%) |
Dec 20, 2023 | 0.4031 | 0.4097 | 0.3800 | 0.4050 | 17,466 | +0.01(+1.43%) |
Dec 19, 2023 | 0.4000 | 0.4300 | 0.3980 | 0.3993 | 28,274 | -0.00(-0.18%) |
Dec 18, 2023 | 0.3993 | 0.4358 | 0.3800 | 0.4000 | 28,090 | +0.00(+0.00%) |
Dec 15, 2023 | 0.4259 | 0.4714 | 0.3823 | 0.4000 | 68,581 | -0.03(-7.58%) |
Dec 14, 2023 | 0.4300 | 0.4391 | 0.3792 | 0.4328 | 30,607 | +0.03(+8.20%) |
Dec 13, 2023 | 0.3949 | 0.4100 | 0.3800 | 0.4000 | 47,089 | +0.00(+0.00%) |
Dec 12, 2023 | 0.4000 | 0.4333 | 0.3717 | 0.4000 | 95,148 | -0.02(-4.76%) |
Dec 11, 2023 | 0.4000 | 0.4588 | 0.3700 | 0.4200 | 86,478 | +0.02(+5.00%) |
Dec 08, 2023 | 0.4087 | 0.4596 | 0.3500 | 0.4000 | 127,331 | -0.03(-6.96%) |
Dec 07, 2023 | 0.4401 | 0.4599 | 0.3930 | 0.4299 | 93,660 | -0.01(-2.30%) |
Dec 06, 2023 | 0.4700 | 0.4700 | 0.4171 | 0.4400 | 95,815 | -0.02(-4.26%) |
Dec 05, 2023 | 0.4400 | 0.4897 | 0.4000 | 0.4596 | 69,300 | +0.01(+2.64%) |
Dec 04, 2023 | 0.4500 | 0.5388 | 0.4400 | 0.4478 | 111,940 | -0.00(-0.71%) |
Dec 01, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4510 | 202,199 | -0.11(-19.56%) |
Nov 30, 2023 | 0.6000 | 0.6000 | 0.5546 | 0.5607 | 17,576 | -0.04(-6.46%) |
Nov 29, 2023 | 0.7300 | 0.7300 | 0.5777 | 0.5994 | 333,210 | -0.04(-6.34%) |
Nov 28, 2023 | 0.6600 | 0.6600 | 0.6040 | 0.6400 | 29,261 | +0.04(+7.02%) |
Nov 27, 2023 | 0.6790 | 0.6900 | 0.5901 | 0.5980 | 51,811 | -0.10(-14.57%) |
Nov 24, 2023 | 0.7000 | 0.7000 | 0.6408 | 0.7000 | 6,427 | +0.00(+0.00%) |
Nov 22, 2023 | 0.7000 | 0.7488 | 0.6901 | 0.7000 | 12,350 | +0.01(+1.45%) |
Nov 21, 2023 | 0.7669 | 0.7693 | 0.6524 | 0.6900 | 73,185 | -0.08(-10.59%) |
Nov 20, 2023 | 0.8219 | 0.8219 | 0.7550 | 0.7717 | 40,777 | -0.05(-6.11%) |
Nov 17, 2023 | 0.8050 | 0.8400 | 0.7672 | 0.8219 | 21,569 | +0.01(+1.47%) |
Nov 16, 2023 | 0.7999 | 0.8419 | 0.7641 | 0.8100 | 55,434 | +0.04(+4.79%) |
Nov 15, 2023 | 0.8800 | 0.8784 | 0.7510 | 0.7730 | 137,669 | +0.03(+4.46%) |
Nov 14, 2023 | 0.6900 | 0.7496 | 0.6400 | 0.7400 | 62,553 | +0.08(+12.51%) |
Nov 13, 2023 | 0.6480 | 0.7048 | 0.6000 | 0.6577 | 72,196 | +0.02(+2.77%) |
Nov 10, 2023 | 0.5729 | 0.6500 | 0.5409 | 0.6400 | 199,433 | -0.00(-0.02%) |
Nov 09, 2023 | 0.7000 | 0.7100 | 0.6368 | 0.6401 | 230,737 | -0.08(-11.10%) |
Nov 08, 2023 | 0.7081 | 0.7688 | 0.6901 | 0.7200 | 94,683 | +0.05(+6.71%) |
Nov 07, 2023 | 0.5740 | 0.7702 | 0.5690 | 0.6747 | 185,825 | +0.10(+17.54%) |
Nov 06, 2023 | 0.4691 | 0.5949 | 0.4690 | 0.5740 | 250,728 | +0.10(+22.39%) |
Nov 03, 2023 | 0.4000 | 0.5750 | 0.4000 | 0.4690 | 523,576 | +0.07(+17.25%) |
Nov 02, 2023 | 0.4100 | 0.4500 | 0.4000 | 0.4000 | 143,432 | -0.01(-2.56%) |
Nov 01, 2023 | 0.4441 | 0.4675 | 0.4001 | 0.4105 | 241,377 | -0.01(-2.24%) |
Oct 31, 2023 | 0.5007 | 0.5044 | 0.3215 | 0.4199 | 258,325 | -0.11(-20.77%) |
Oct 30, 2023 | 0.5500 | 0.5700 | 0.5100 | 0.5300 | 102,488 | -0.04(-7.02%) |
Oct 27, 2023 | 0.5700 | 0.5700 | 0.5265 | 0.5700 | 23,641 | +0.00(+0.00%) |
Oct 26, 2023 | 0.5800 | 0.6300 | 0.5600 | 0.5700 | 77,010 | -0.02(-3.39%) |
Oct 25, 2023 | 0.5700 | 0.6300 | 0.5679 | 0.5900 | 23,679 | -0.01(-1.63%) |
Oct 24, 2023 | 0.5767 | 0.6200 | 0.5500 | 0.5998 | 62,180 | -0.01(-0.86%) |
Oct 23, 2023 | 0.6130 | 0.6200 | 0.5800 | 0.6050 | 65,309 | -0.03(-5.29%) |
Oct 20, 2023 | 0.6100 | 0.6847 | 0.5810 | 0.6388 | 77,172 | +0.03(+4.72%) |
Oct 19, 2023 | 0.6201 | 0.6201 | 0.5899 | 0.6100 | 74,095 | -0.02(-3.21%) |
Oct 18, 2023 | 0.6927 | 0.6927 | 0.6293 | 0.6302 | 51,511 | -0.03(-4.53%) |
Oct 17, 2023 | 0.6800 | 0.7350 | 0.6600 | 0.6601 | 67,751 | -0.03(-4.33%) |
Oct 16, 2023 | 0.6700 | 0.7000 | 0.6500 | 0.6900 | 108,095 | +0.01(+1.47%) |
Oct 13, 2023 | 0.7200 | 0.7200 | 0.6337 | 0.6800 | 68,185 | -0.06(-8.72%) |
Oct 12, 2023 | 0.8000 | 0.8044 | 0.6938 | 0.7450 | 62,422 | -0.06(-6.89%) |
Oct 11, 2023 | 0.8000 | 0.8400 | 0.7626 | 0.8001 | 284,342 | -0.15(-15.78%) |
Oct 05, 2023 | 0.9500 | 0 | +0.04(+4.53%) | |||
Oct 04, 2023 | 0.8730 | 0.9630 | 0.8730 | 0.9088 | 10,044 | -0.01(-1.22%) |
Oct 03, 2023 | 0.9630 | 0.9975 | 0.8801 | 0.9200 | 63,309 | -0.07(-6.89%) |