Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.1016 | 0.1095 | 0.1007 | 0.1062 | 2,189,428 | +0.00(+3.21%) |
Sep 28, 2023 | 0.1057 | 0.1071 | 0.1010 | 0.1029 | 2,090,297 | -0.01(-5.60%) |
Sep 27, 2023 | 0.1190 | 0.1203 | 0.1061 | 0.1090 | 4,521,636 | -0.01(-8.40%) |
Sep 26, 2023 | 0.1801 | 0.1860 | 0.1151 | 0.1190 | 24,123,272 | -0.01(-8.74%) |
Sep 25, 2023 | 0.1291 | 0.1339 | 0.1253 | 0.1304 | 7,527,748 | -0.00(-0.76%) |
Sep 22, 2023 | 0.1338 | 0.1338 | 0.1252 | 0.1314 | 754,828 | -0.00(-0.98%) |
Sep 21, 2023 | 0.1360 | 0.1360 | 0.1228 | 0.1327 | 1,352,867 | -0.01(-4.53%) |
Sep 20, 2023 | 0.1401 | 0.1405 | 0.1302 | 0.1390 | 1,427,339 | -0.00(-3.34%) |
Sep 19, 2023 | 0.1311 | 0.1438 | 0.1212 | 0.1438 | 3,764,570 | +0.00(+1.27%) |
Sep 18, 2023 | 0.1600 | 0.1600 | 0.1311 | 0.1420 | 2,092,438 | -0.01(-7.67%) |
Sep 15, 2023 | 0.1600 | 0.1619 | 0.1505 | 0.1538 | 930,213 | -0.01(-3.69%) |
Sep 14, 2023 | 0.1658 | 0.1680 | 0.1550 | 0.1597 | 920,148 | -0.01(-4.26%) |
Sep 13, 2023 | 0.1632 | 0.1700 | 0.1606 | 0.1668 | 1,307,287 | -0.00(-1.71%) |
Sep 12, 2023 | 0.1577 | 0.1700 | 0.1505 | 0.1697 | 2,259,562 | +0.01(+4.50%) |
Sep 11, 2023 | 0.1760 | 0.1783 | 0.1511 | 0.1624 | 3,163,043 | -0.01(-7.67%) |
Sep 08, 2023 | 0.1875 | 0.1910 | 0.1706 | 0.1759 | 3,272,539 | -0.00(-1.73%) |
Sep 07, 2023 | 0.2004 | 0.2010 | 0.1701 | 0.1790 | 4,611,997 | -0.02(-9.64%) |
Sep 06, 2023 | 0.2202 | 0.2300 | 0.1954 | 0.1981 | 4,889,693 | -0.02(-7.08%) |
Sep 05, 2023 | 0.2100 | 0.2299 | 0.1895 | 0.2132 | 7,045,418 | -0.00(-0.37%) |
Sep 01, 2023 | 0.2575 | 0.2652 | 0.2006 | 0.2140 | 18,049,884 | -0.05(-17.69%) |
Aug 31, 2023 | 0.4800 | 0.6200 | 0.2406 | 0.2600 | 68,900,536 | -0.02(-7.14%) |
Aug 30, 2023 | 0.2530 | 0.3050 | 0.2464 | 0.2800 | 2,498,476 | +0.03(+11.11%) |
Aug 29, 2023 | 0.2500 | 0.2741 | 0.2410 | 0.2520 | 388,030 | +0.00(+0.80%) |
Aug 28, 2023 | 0.2423 | 0.2625 | 0.2420 | 0.2500 | 210,486 | +0.01(+3.31%) |
Aug 25, 2023 | 0.2499 | 0.2549 | 0.2400 | 0.2420 | 211,464 | -0.01(-4.04%) |
Aug 24, 2023 | 0.2520 | 0.2600 | 0.2312 | 0.2522 | 295,903 | +0.00(+0.88%) |
Aug 23, 2023 | 0.2368 | 0.2548 | 0.2200 | 0.2500 | 777,318 | -0.00(-1.88%) |
Aug 22, 2023 | 0.2900 | 0.3166 | 0.2199 | 0.2548 | 1,566,563 | -0.02(-7.31%) |
Aug 21, 2023 | 0.2850 | 0.3190 | 0.2749 | 0.2749 | 963,627 | +0.01(+2.96%) |
Aug 18, 2023 | 0.2862 | 0.3002 | 0.2615 | 0.2670 | 627,977 | -0.03(-9.52%) |
Aug 17, 2023 | 0.3600 | 0.3786 | 0.2810 | 0.2951 | 1,293,113 | -0.06(-17.57%) |
Aug 16, 2023 | 0.5390 | 0.5400 | 0.3401 | 0.3580 | 2,906,468 | -0.18(-33.70%) |
Aug 15, 2023 | 0.6000 | 0.6075 | 0.5200 | 0.5400 | 819,868 | -0.08(-12.90%) |
Aug 14, 2023 | 0.6150 | 0.6494 | 0.6092 | 0.6200 | 859,171 | -0.00(-0.18%) |
Aug 11, 2023 | 0.6282 | 0.6440 | 0.6100 | 0.6211 | 179,539 | -0.02(-3.78%) |
Aug 10, 2023 | 0.6813 | 0.6813 | 0.6405 | 0.6455 | 163,513 | -0.01(-1.59%) |
Aug 09, 2023 | 0.6800 | 0.6900 | 0.6400 | 0.6559 | 142,712 | -0.01(-1.37%) |
Aug 08, 2023 | 0.6600 | 0.6777 | 0.6151 | 0.6650 | 444,457 | -0.03(-4.69%) |
Aug 07, 2023 | 0.7050 | 0.7200 | 0.6705 | 0.6977 | 359,572 | -0.06(-8.08%) |
Aug 04, 2023 | 0.8265 | 0.8265 | 0.7517 | 0.7590 | 750,366 | -0.06(-7.44%) |
Aug 03, 2023 | 0.8700 | 0.8800 | 0.8103 | 0.8200 | 353,430 | -0.07(-7.73%) |
Aug 02, 2023 | 0.9200 | 0.9500 | 0.8551 | 0.8887 | 597,083 | -0.06(-6.45%) |
Aug 01, 2023 | 0.9500 | 0.9600 | 0.8800 | 0.9500 | 922,440 | -0.04(-4.04%) |
Jul 31, 2023 | 1.110 | 1.250 | 0.8661 | 0.9900 | 4,661,819 | -0.10(-9.17%) |
Jul 28, 2023 | 1.030 | 1.480 | 0.9650 | 1.090 | 39,938,428 | +0.26(+30.68%) |
Jul 27, 2023 | 0.8100 | 0.8500 | 0.8130 | 0.8341 | 190,911 | +0.00(+0.49%) |
Jul 26, 2023 | 0.8386 | 0.8657 | 0.7800 | 0.8300 | 337,847 | -0.02(-1.88%) |
Jul 25, 2023 | 0.8891 | 0.9470 | 0.8264 | 0.8459 | 391,233 | -0.02(-2.77%) |
Jul 24, 2023 | 0.9100 | 0.9490 | 0.8160 | 0.8700 | 537,510 | -0.09(-9.37%) |
Jul 21, 2023 | 0.9100 | 1.090 | 0.8800 | 0.9600 | 2,645,093 | +0.04(+4.35%) |
Jul 20, 2023 | 0.7200 | 0.9482 | 0.6828 | 0.9200 | 2,379,583 | +0.22(+31.43%) |
Jul 19, 2023 | 0.6860 | 0.7380 | 0.6860 | 0.7000 | 111,562 | +0.02(+2.79%) |
Jul 18, 2023 | 0.6610 | 0.7650 | 0.6610 | 0.6810 | 656,560 | -0.01(-0.87%) |
Jul 17, 2023 | 0.8800 | 0.9250 | 0.5851 | 0.6870 | 1,419,595 | -0.20(-22.28%) |
Jul 14, 2023 | 0.9700 | 0.9900 | 0.8502 | 0.8839 | 413,571 | -0.08(-7.93%) |
Jul 13, 2023 | 1.020 | 1.070 | 0.9598 | 0.9600 | 620,430 | -0.07(-6.80%) |
Jul 12, 2023 | 1.060 | 1.070 | 1.000 | 1.030 | 374,538 | -0.04(-3.74%) |
Jul 11, 2023 | 1.060 | 1.180 | 1.020 | 1.070 | 840,908 | -0.03(-2.73%) |
Jul 10, 2023 | 1.080 | 1.210 | 1.050 | 1.100 | 1,953,158 | +0.05(+4.76%) |
Jul 07, 2023 | 1.050 | 1.100 | 0.9601 | 1.050 | 937,944 | +0.03(+2.94%) |
Jul 06, 2023 | 1.270 | 1.350 | 0.9505 | 1.020 | 2,994,503 | -0.22(-17.74%) |
Jul 05, 2023 | 1.200 | 1.309 | 1.200 | 1.240 | 458,205 | +0.01(+0.81%) |