Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.4901 | 0.5089 | 0.4840 | 0.4980 | 726,319 | +0.00(+0.08%) |
Oct 30, 2023 | 0.5300 | 0.5400 | 0.4840 | 0.4976 | 695,134 | -0.02(-3.32%) |
Oct 27, 2023 | 0.5400 | 0.5477 | 0.5023 | 0.5147 | 690,223 | -0.03(-6.03%) |
Oct 26, 2023 | 0.5402 | 0.5500 | 0.5252 | 0.5477 | 383,068 | +0.01(+1.39%) |
Oct 25, 2023 | 0.5900 | 0.5936 | 0.5070 | 0.5402 | 1,261,552 | -0.04(-6.20%) |
Oct 24, 2023 | 0.5700 | 0.6000 | 0.5710 | 0.5759 | 611,522 | -0.00(-0.10%) |
Oct 23, 2023 | 0.6003 | 0.6100 | 0.5701 | 0.5765 | 863,660 | -0.04(-6.85%) |
Oct 20, 2023 | 0.6400 | 0.6600 | 0.6105 | 0.6189 | 590,991 | -0.01(-1.90%) |
Oct 19, 2023 | 0.6700 | 0.6800 | 0.6300 | 0.6309 | 536,910 | -0.05(-7.38%) |
Oct 18, 2023 | 0.7400 | 0.7418 | 0.6730 | 0.6812 | 766,797 | -0.06(-8.49%) |
Oct 17, 2023 | 0.7200 | 0.7574 | 0.7101 | 0.7444 | 484,114 | +0.02(+2.80%) |
Oct 16, 2023 | 0.7000 | 0.7384 | 0.7000 | 0.7241 | 423,140 | +0.00(+0.54%) |
Oct 13, 2023 | 0.7100 | 0.7390 | 0.6846 | 0.7202 | 485,119 | -0.01(-0.94%) |
Oct 12, 2023 | 0.7500 | 0.7799 | 0.7201 | 0.7270 | 437,171 | -0.04(-5.04%) |
Oct 11, 2023 | 0.7800 | 0.7900 | 0.7550 | 0.7656 | 263,855 | +0.01(+1.36%) |
Oct 10, 2023 | 0.7320 | 0.7975 | 0.7285 | 0.7553 | 650,402 | +0.04(+4.92%) |
Oct 09, 2023 | 0.7300 | 0.7391 | 0.6900 | 0.7199 | 697,724 | -0.01(-1.42%) |
Oct 06, 2023 | 0.6900 | 0.7448 | 0.6900 | 0.7303 | 583,778 | +0.04(+5.90%) |
Oct 05, 2023 | 0.7200 | 0.7497 | 0.6860 | 0.6896 | 906,083 | -0.04(-5.55%) |
Oct 04, 2023 | 0.6700 | 0.7399 | 0.6699 | 0.7301 | 1,079,699 | +0.06(+8.97%) |
Oct 03, 2023 | 0.7200 | 0.7188 | 0.6700 | 0.6700 | 1,102,684 | -0.05(-7.42%) |
Oct 02, 2023 | 0.7700 | 0.7877 | 0.7212 | 0.7237 | 972,969 | -0.04(-5.39%) |
Sep 29, 2023 | 0.7809 | 0.8082 | 0.7600 | 0.7649 | 544,720 | +0.01(+0.88%) |
Sep 28, 2023 | 0.7600 | 0.7699 | 0.7390 | 0.7582 | 1,192,165 | +0.02(+2.64%) |
Sep 27, 2023 | 0.7163 | 0.7600 | 0.7163 | 0.7387 | 462,325 | +0.02(+2.97%) |
Sep 26, 2023 | 0.7074 | 0.7480 | 0.7074 | 0.7174 | 800,618 | -0.01(-0.98%) |
Sep 25, 2023 | 0.7400 | 0.7399 | 0.7188 | 0.7245 | 953,389 | -0.03(-4.38%) |
Sep 22, 2023 | 0.7761 | 0.7818 | 0.7470 | 0.7577 | 574,258 | -0.01(-1.70%) |
Sep 21, 2023 | 0.7900 | 0.8029 | 0.7600 | 0.7708 | 685,227 | -0.02(-3.04%) |
Sep 20, 2023 | 0.8500 | 0.8500 | 0.7906 | 0.7950 | 835,392 | -0.04(-4.61%) |
Sep 19, 2023 | 0.8400 | 0.8511 | 0.8129 | 0.8334 | 544,240 | -0.02(-2.01%) |
Sep 18, 2023 | 0.8600 | 0.8821 | 0.8401 | 0.8505 | 705,361 | -0.00(-0.26%) |
Sep 15, 2023 | 0.9000 | 0.9000 | 0.8527 | 0.8527 | 1,548,107 | -0.04(-4.65%) |
Sep 14, 2023 | 0.8800 | 0.9200 | 0.8727 | 0.8943 | 599,971 | +0.01(+1.61%) |
Sep 13, 2023 | 0.9252 | 0.9466 | 0.8800 | 0.8801 | 957,451 | -0.05(-4.96%) |
Sep 12, 2023 | 0.9500 | 0.9759 | 0.9105 | 0.9260 | 1,022,703 | +0.01(+0.65%) |
Sep 11, 2023 | 0.9400 | 0.9800 | 0.9072 | 0.9200 | 1,422,340 | -0.02(-1.82%) |
Sep 08, 2023 | 0.9500 | 0.9747 | 0.9150 | 0.9371 | 737,437 | -0.02(-1.82%) |
Sep 07, 2023 | 1.000 | 1.010 | 0.9350 | 0.9545 | 1,026,497 | -0.07(-6.42%) |
Sep 06, 2023 | 1.070 | 1.080 | 1.010 | 1.020 | 425,671 | -0.06(-5.56%) |
Sep 05, 2023 | 1.000 | 1.080 | 0.9930 | 1.080 | 992,438 | +0.09(+9.08%) |
Sep 01, 2023 | 0.9680 | 1.000 | 0.9381 | 0.9901 | 1,187,416 | +0.05(+5.04%) |
Aug 31, 2023 | 1.030 | 1.040 | 0.9350 | 0.9426 | 1,719,459 | -0.08(-7.59%) |
Aug 30, 2023 | 1.030 | 1.040 | 1.010 | 1.020 | 420,833 | -0.01(-0.97%) |
Aug 29, 2023 | 1.020 | 1.040 | 1.000 | 1.030 | 452,613 | +0.02(+1.98%) |
Aug 28, 2023 | 1.030 | 1.030 | 1.000 | 1.010 | 468,351 | +0.01(+1.22%) |
Aug 25, 2023 | 0.9900 | 1.020 | 0.9800 | 0.9978 | 574,415 | +0.00(+0.34%) |
Aug 24, 2023 | 1.050 | 1.050 | 0.9944 | 0.9944 | 535,958 | -0.05(-4.38%) |
Aug 23, 2023 | 0.9900 | 1.050 | 0.9901 | 1.040 | 681,105 | +0.05(+5.20%) |
Aug 22, 2023 | 0.9900 | 1.010 | 0.9800 | 0.9886 | 554,170 | +0.00(+0.09%) |
Aug 21, 2023 | 1.020 | 1.020 | 0.9708 | 0.9877 | 1,348,928 | -0.03(-3.17%) |
Aug 18, 2023 | 1.020 | 1.070 | 1.010 | 1.020 | 702,804 | +0.00(+0.00%) |
Aug 17, 2023 | 1.100 | 1.100 | 1.020 | 1.020 | 1,549,754 | -0.05(-4.67%) |
Aug 16, 2023 | 1.000 | 1.120 | 1.000 | 1.070 | 1,666,436 | +0.05(+4.90%) |
Aug 15, 2023 | 1.020 | 1.049 | 1.000 | 1.020 | 657,164 | +0.00(+0.00%) |
Aug 14, 2023 | 1.070 | 1.080 | 1.020 | 1.020 | 599,173 | -0.06(-5.56%) |
Aug 11, 2023 | 1.050 | 1.100 | 1.030 | 1.080 | 486,065 | +0.03(+2.86%) |
Aug 10, 2023 | 1.040 | 1.080 | 1.010 | 1.050 | 911,516 | +0.04(+3.96%) |
Aug 09, 2023 | 1.100 | 1.140 | 1.000 | 1.010 | 1,348,406 | -0.09(-8.18%) |
Aug 08, 2023 | 1.110 | 1.120 | 1.070 | 1.100 | 750,909 | -0.04(-3.51%) |
Aug 07, 2023 | 1.190 | 1.190 | 1.100 | 1.140 | 778,782 | -0.02(-1.72%) |
Aug 04, 2023 | 1.130 | 1.190 | 1.110 | 1.160 | 2,653,050 | +0.04(+3.57%) |
Aug 03, 2023 | 1.120 | 1.200 | 1.120 | 1.120 | 934,964 | -0.04(-3.45%) |
Aug 02, 2023 | 1.220 | 1.225 | 1.160 | 1.160 | 885,697 | -0.08(-6.45%) |