Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.3938 | 0.3938 | 0.3521 | 0.3521 | 60,329 | +0.00(+0.00%) |
Oct 30, 2023 | 0.3900 | 0.3900 | 0.3415 | 0.3521 | 178,840 | -0.04(-9.72%) |
Oct 27, 2023 | 0.3800 | 0.3999 | 0.3500 | 0.3900 | 76,101 | -0.01(-2.50%) |
Oct 26, 2023 | 0.3878 | 0.4000 | 0.3702 | 0.4000 | 36,768 | +0.00(+0.00%) |
Oct 25, 2023 | 0.4000 | 0.4297 | 0.3832 | 0.4000 | 30,647 | +0.00(+0.00%) |
Oct 24, 2023 | 0.3834 | 0.4165 | 0.3401 | 0.4000 | 114,566 | +0.00(+1.19%) |
Oct 23, 2023 | 0.4326 | 0.4450 | 0.3228 | 0.3953 | 265,858 | -0.03(-6.37%) |
Oct 20, 2023 | 0.4310 | 0.4737 | 0.4220 | 0.4222 | 41,168 | -0.02(-5.59%) |
Oct 19, 2023 | 0.4600 | 0.4730 | 0.4301 | 0.4472 | 14,151 | -0.01(-2.78%) |
Oct 18, 2023 | 0.4815 | 0.5000 | 0.4213 | 0.4600 | 95,933 | -0.02(-4.23%) |
Oct 17, 2023 | 0.4800 | 0.5107 | 0.4800 | 0.4803 | 67,793 | -0.01(-2.18%) |
Oct 16, 2023 | 0.5012 | 0.5400 | 0.4910 | 0.4910 | 108,596 | -0.02(-3.76%) |
Oct 13, 2023 | 0.5055 | 0.5200 | 0.5012 | 0.5102 | 31,577 | -0.02(-3.97%) |
Oct 12, 2023 | 0.5700 | 0.5700 | 0.5005 | 0.5313 | 107,221 | -0.03(-5.29%) |
Oct 11, 2023 | 0.5500 | 0.5997 | 0.5500 | 0.5610 | 66,320 | -0.03(-4.75%) |
Oct 10, 2023 | 0.5341 | 0.6118 | 0.5341 | 0.5890 | 256,165 | +0.08(+15.49%) |
Oct 09, 2023 | 0.4559 | 0.5400 | 0.4559 | 0.5100 | 43,879 | +0.04(+8.51%) |
Oct 06, 2023 | 0.4700 | 0.5016 | 0.4340 | 0.4700 | 169,664 | +0.02(+4.44%) |
Oct 05, 2023 | 0.4244 | 0.4800 | 0.4244 | 0.4500 | 134,908 | +0.02(+4.41%) |
Oct 04, 2023 | 0.4500 | 0.4699 | 0.4000 | 0.4310 | 204,292 | -0.03(-7.31%) |
Oct 03, 2023 | 0.5300 | 0.5611 | 0.4311 | 0.4650 | 237,156 | -0.08(-13.89%) |
Oct 02, 2023 | 0.5500 | 0.5999 | 0.5200 | 0.5400 | 155,920 | -0.06(-10.00%) |
Sep 29, 2023 | 0.6037 | 0.6123 | 0.5011 | 0.6000 | 321,508 | +0.00(+0.00%) |
Sep 28, 2023 | 0.5300 | 0.6272 | 0.4701 | 0.6000 | 791,186 | +0.15(+33.31%) |
Sep 27, 2023 | 0.4219 | 0.4551 | 0.4032 | 0.4501 | 500,109 | +0.01(+3.23%) |
Sep 26, 2023 | 0.4688 | 0.4923 | 0.4219 | 0.4360 | 959,427 | -0.08(-15.45%) |
Sep 25, 2023 | 0.5438 | 0.6001 | 0.5070 | 0.5157 | 1,834,085 | -0.15(-21.99%) |
Sep 22, 2023 | 0.8345 | 0.9236 | 0.6329 | 0.6610 | 3,375,474 | -0.19(-22.10%) |
Sep 21, 2023 | 0.7736 | 1.022 | 0.7548 | 0.8486 | 17,625,318 | +0.11(+14.56%) |
Sep 20, 2023 | 0.6985 | 0.7501 | 0.6853 | 0.7407 | 81,314 | +0.04(+6.04%) |
Sep 19, 2023 | 0.6657 | 0.7454 | 0.6142 | 0.6985 | 265,709 | +0.05(+7.19%) |
Sep 18, 2023 | 0.7173 | 0.7173 | 0.6517 | 0.6517 | 20,436 | -0.06(-8.55%) |
Sep 15, 2023 | 0.5954 | 0.7267 | 0.5767 | 0.7126 | 161,662 | +0.10(+16.92%) |
Sep 14, 2023 | 0.6068 | 0.6516 | 0.6068 | 0.6095 | 31,395 | -0.01(-1.52%) |
Sep 13, 2023 | 0.6751 | 0.6751 | 0.6095 | 0.6188 | 57,527 | -0.04(-5.71%) |
Sep 12, 2023 | 0.6939 | 0.6939 | 0.6517 | 0.6564 | 65,745 | -0.05(-7.59%) |
Sep 11, 2023 | 0.7501 | 0.7501 | 0.6329 | 0.7103 | 91,876 | -0.03(-4.11%) |
Sep 08, 2023 | 0.7079 | 0.8148 | 0.7032 | 0.7407 | 519,413 | +0.04(+5.33%) |
Sep 07, 2023 | 0.6751 | 0.7032 | 0.6423 | 0.7032 | 94,675 | +0.02(+3.45%) |
Sep 06, 2023 | 0.6423 | 0.6840 | 0.6423 | 0.6798 | 84,665 | +0.02(+2.84%) |
Sep 05, 2023 | 0.6376 | 0.6610 | 0.6329 | 0.6610 | 35,339 | +0.03(+4.44%) |
Sep 01, 2023 | 0.6329 | 0.6559 | 0.6282 | 0.6329 | 56,567 | +0.01(+1.50%) |
Aug 31, 2023 | 0.6095 | 0.6844 | 0.6095 | 0.6235 | 206,489 | +0.02(+3.91%) |
Aug 30, 2023 | 0.5860 | 0.6095 | 0.5813 | 0.6001 | 33,663 | +0.01(+2.40%) |
Aug 29, 2023 | 0.5907 | 0.6095 | 0.5721 | 0.5860 | 81,760 | +0.00(+0.00%) |
Aug 28, 2023 | 0.5907 | 0.6001 | 0.5626 | 0.5860 | 70,772 | +0.00(+0.81%) |
Aug 25, 2023 | 0.5907 | 0.5907 | 0.5813 | 0.5813 | 15,212 | -0.00(-0.80%) |
Aug 24, 2023 | 0.5579 | 0.6001 | 0.5410 | 0.5860 | 100,018 | -0.01(-2.34%) |
Aug 23, 2023 | 0.5860 | 0.6142 | 0.5485 | 0.6001 | 35,621 | +0.02(+4.07%) |
Aug 22, 2023 | 0.6188 | 0.6282 | 0.5720 | 0.5767 | 53,073 | -0.02(-3.15%) |
Aug 21, 2023 | 0.5391 | 0.6376 | 0.5391 | 0.5954 | 398,510 | +0.07(+12.39%) |
Aug 18, 2023 | 0.5391 | 0.5438 | 0.5162 | 0.5298 | 80,382 | +0.00(+0.14%) |
Aug 17, 2023 | 0.5251 | 0.5298 | 0.5162 | 0.5290 | 29,714 | +0.01(+2.58%) |
Aug 16, 2023 | 0.5251 | 0.5440 | 0.5110 | 0.5157 | 178,619 | -0.00(-0.90%) |
Aug 15, 2023 | 0.5063 | 0.5485 | 0.5063 | 0.5204 | 85,721 | -0.01(-1.33%) |
Aug 14, 2023 | 0.5532 | 0.5532 | 0.5110 | 0.5274 | 51,912 | -0.01(-1.84%) |
Aug 11, 2023 | 0.5204 | 0.5438 | 0.5204 | 0.5373 | 62,961 | -0.00(-0.34%) |
Aug 10, 2023 | 0.5626 | 0.5626 | 0.5110 | 0.5391 | 38,302 | -0.01(-1.71%) |
Aug 09, 2023 | 0.5251 | 0.5497 | 0.5251 | 0.5485 | 54,903 | +0.02(+4.46%) |
Aug 08, 2023 | 0.5157 | 0.5391 | 0.5110 | 0.5251 | 78,355 | -0.00(-0.88%) |
Aug 07, 2023 | 0.5204 | 0.5485 | 0.5204 | 0.5298 | 32,745 | -0.01(-2.58%) |
Aug 04, 2023 | 0.5236 | 0.5438 | 0.5157 | 0.5438 | 42,632 | +0.01(+1.75%) |
Aug 03, 2023 | 0.5391 | 0.5720 | 0.5204 | 0.5345 | 51,674 | -0.02(-3.39%) |
Aug 02, 2023 | 0.5626 | 0.6845 | 0.5298 | 0.5532 | 340,204 | -0.01(-1.67%) |