Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.2910 | 0.3001 | 0.2891 | 0.2966 | 2,842,266 | +0.02(+5.93%) |
Dec 28, 2023 | 0.2700 | 0.3050 | 0.2640 | 0.2800 | 2,516,818 | +0.02(+7.69%) |
Dec 27, 2023 | 0.2790 | 0.2867 | 0.2500 | 0.2600 | 3,077,480 | -0.02(-5.63%) |
Dec 26, 2023 | 0.3046 | 0.3158 | 0.2699 | 0.2755 | 2,406,888 | -0.01(-5.00%) |
Dec 22, 2023 | 0.3100 | 0.3398 | 0.2855 | 0.2900 | 2,807,039 | -0.03(-7.94%) |
Dec 21, 2023 | 0.3380 | 0.3498 | 0.2759 | 0.3150 | 8,883,387 | -0.20(-38.83%) |
Dec 20, 2023 | 0.6000 | 0.6000 | 0.5030 | 0.5150 | 561,001 | -0.03(-5.52%) |
Dec 19, 2023 | 0.4900 | 0.5950 | 0.4900 | 0.5451 | 1,182,804 | +0.05(+9.35%) |
Dec 18, 2023 | 0.4298 | 0.4999 | 0.4202 | 0.4985 | 717,257 | +0.08(+18.63%) |
Dec 15, 2023 | 0.4200 | 0.4700 | 0.4010 | 0.4202 | 758,489 | +0.00(+0.05%) |
Dec 14, 2023 | 0.4137 | 0.4581 | 0.3860 | 0.4200 | 1,005,327 | +0.01(+2.34%) |
Dec 13, 2023 | 0.4050 | 0.4187 | 0.3831 | 0.4104 | 575,453 | +0.06(+16.00%) |
Dec 12, 2023 | 0.4000 | 0.4000 | 0.3538 | 0.3538 | 294,523 | -0.02(-6.45%) |
Dec 11, 2023 | 0.4050 | 0.4050 | 0.3770 | 0.3782 | 246,718 | -0.01(-2.78%) |
Dec 08, 2023 | 0.4100 | 0.4200 | 0.3770 | 0.3890 | 297,120 | -0.02(-4.33%) |
Dec 07, 2023 | 0.4200 | 0.4200 | 0.3960 | 0.4066 | 315,507 | +0.01(+1.65%) |
Dec 06, 2023 | 0.4200 | 0.4200 | 0.3930 | 0.4000 | 326,398 | +0.00(+0.00%) |
Dec 05, 2023 | 0.4000 | 0.4400 | 0.3900 | 0.4000 | 358,739 | -0.02(-4.49%) |
Dec 04, 2023 | 0.4340 | 0.4490 | 0.4000 | 0.4188 | 377,020 | -0.02(-3.50%) |
Dec 01, 2023 | 0.4470 | 0.4500 | 0.4175 | 0.4340 | 216,029 | -0.00(-0.91%) |
Nov 30, 2023 | 0.4500 | 0.4550 | 0.4254 | 0.4380 | 283,258 | -0.01(-2.67%) |
Nov 29, 2023 | 0.4458 | 0.4649 | 0.4400 | 0.4500 | 76,917 | +0.00(+0.51%) |
Nov 28, 2023 | 0.4645 | 0.4862 | 0.4400 | 0.4477 | 322,762 | -0.01(-2.67%) |
Nov 27, 2023 | 0.4757 | 0.5000 | 0.4599 | 0.4600 | 577,954 | +0.00(+0.00%) |
Nov 24, 2023 | 0.4631 | 0.4840 | 0.4550 | 0.4600 | 171,738 | -0.01(-3.16%) |
Nov 22, 2023 | 0.4400 | 0.4900 | 0.4400 | 0.4750 | 112,514 | +0.02(+4.17%) |
Nov 21, 2023 | 0.4750 | 0.4943 | 0.4510 | 0.4560 | 291,796 | -0.01(-3.18%) |
Nov 20, 2023 | 0.4900 | 0.4900 | 0.4330 | 0.4710 | 191,204 | +0.02(+3.72%) |
Nov 17, 2023 | 0.4560 | 0.4623 | 0.4400 | 0.4541 | 196,046 | -0.01(-1.26%) |
Nov 16, 2023 | 0.4702 | 0.4750 | 0.4400 | 0.4599 | 104,336 | +0.02(+4.29%) |
Nov 15, 2023 | 0.4799 | 0.4800 | 0.4250 | 0.4410 | 218,233 | +0.00(+0.80%) |
Nov 14, 2023 | 0.4621 | 0.4800 | 0.4300 | 0.4375 | 201,127 | -0.03(-6.78%) |
Nov 13, 2023 | 0.4190 | 0.4698 | 0.4190 | 0.4693 | 324,909 | +0.02(+4.29%) |
Nov 10, 2023 | 0.4100 | 0.4500 | 0.3928 | 0.4500 | 506,920 | +0.05(+12.22%) |
Nov 09, 2023 | 0.4256 | 0.4441 | 0.3900 | 0.4010 | 147,554 | -0.01(-3.61%) |
Nov 08, 2023 | 0.4500 | 0.4500 | 0.4015 | 0.4160 | 333,140 | -0.00(-1.00%) |
Nov 07, 2023 | 0.3944 | 0.4490 | 0.3800 | 0.4202 | 432,123 | +0.03(+8.02%) |
Nov 06, 2023 | 0.4077 | 0.4077 | 0.3875 | 0.3890 | 328,261 | -0.02(-3.74%) |
Nov 03, 2023 | 0.3850 | 0.4157 | 0.3772 | 0.4041 | 616,186 | +0.02(+4.20%) |
Nov 02, 2023 | 0.3780 | 0.3878 | 0.3652 | 0.3878 | 367,577 | +0.01(+2.65%) |
Nov 01, 2023 | 0.3912 | 0.3912 | 0.3576 | 0.3778 | 369,648 | -0.01(-3.13%) |
Oct 31, 2023 | 0.4100 | 0.4127 | 0.3810 | 0.3900 | 347,717 | -0.02(-3.70%) |
Oct 30, 2023 | 0.4300 | 0.4250 | 0.3915 | 0.4050 | 542,902 | -0.01(-2.76%) |
Oct 27, 2023 | 0.4375 | 0.4375 | 0.4050 | 0.4165 | 467,655 | -0.00(-0.83%) |
Oct 26, 2023 | 0.4350 | 0.4400 | 0.4161 | 0.4200 | 465,021 | -0.01(-2.89%) |
Oct 25, 2023 | 0.4562 | 0.4562 | 0.4300 | 0.4325 | 282,227 | -0.00(-0.37%) |
Oct 24, 2023 | 0.4700 | 0.4935 | 0.4341 | 0.4341 | 421,844 | -0.05(-9.56%) |
Oct 23, 2023 | 0.5000 | 0.5000 | 0.4760 | 0.4800 | 159,477 | -0.02(-3.61%) |
Oct 20, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4980 | 140,053 | +0.01(+1.61%) |
Oct 19, 2023 | 0.4900 | 0.5008 | 0.4807 | 0.4901 | 91,758 | -0.01(-1.39%) |
Oct 18, 2023 | 0.5000 | 0.5190 | 0.4610 | 0.4970 | 235,435 | +0.01(+1.43%) |
Oct 17, 2023 | 0.5044 | 0.5284 | 0.4870 | 0.4900 | 513,372 | -0.03(-5.77%) |
Oct 16, 2023 | 0.5300 | 0.5200 | 0.4901 | 0.5200 | 397,771 | +0.01(+2.16%) |
Oct 13, 2023 | 0.5100 | 0.5274 | 0.4855 | 0.5090 | 213,284 | +0.01(+1.66%) |
Oct 12, 2023 | 0.5434 | 0.5434 | 0.4705 | 0.5007 | 390,978 | -0.03(-4.81%) |
Oct 11, 2023 | 0.5200 | 0.5499 | 0.4932 | 0.5260 | 317,037 | -0.00(-0.36%) |
Oct 10, 2023 | 0.5300 | 0.5355 | 0.5000 | 0.5279 | 188,700 | -0.00(-0.02%) |
Oct 09, 2023 | 0.5200 | 0.5300 | 0.5000 | 0.5280 | 195,556 | -0.01(-2.22%) |
Oct 06, 2023 | 0.5495 | 0.5567 | 0.5131 | 0.5400 | 341,840 | -0.00(-0.63%) |
Oct 05, 2023 | 0.5160 | 0.6600 | 0.4840 | 0.5434 | 2,720,881 | +0.05(+9.98%) |
Oct 04, 2023 | 0.4700 | 0.5126 | 0.4600 | 0.4941 | 262,411 | +0.05(+10.54%) |
Oct 03, 2023 | 0.4925 | 0.4995 | 0.4310 | 0.4470 | 317,851 | -0.04(-8.50%) |