Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.4972 | 0.5900 | 0.4901 | 0.5599 | 284,936 | +0.06(+11.18%) |
Oct 30, 2023 | 0.5000 | 0.5174 | 0.4900 | 0.5036 | 68,787 | -0.00(-0.73%) |
Oct 27, 2023 | 0.5100 | 0.5399 | 0.5055 | 0.5073 | 75,863 | -0.02(-2.91%) |
Oct 26, 2023 | 0.5160 | 0.5300 | 0.5160 | 0.5225 | 32,643 | -0.00(-0.82%) |
Oct 25, 2023 | 0.5474 | 0.5479 | 0.5200 | 0.5268 | 82,579 | -0.02(-3.32%) |
Oct 24, 2023 | 0.5450 | 0.5624 | 0.5346 | 0.5449 | 62,047 | -0.01(-2.24%) |
Oct 23, 2023 | 0.5700 | 0.5780 | 0.5476 | 0.5574 | 64,274 | +0.01(+1.16%) |
Oct 20, 2023 | 0.5896 | 0.5985 | 0.5502 | 0.5510 | 158,928 | -0.03(-4.84%) |
Oct 19, 2023 | 0.5998 | 0.6090 | 0.5727 | 0.5790 | 101,708 | -0.02(-2.71%) |
Oct 18, 2023 | 0.6324 | 0.6354 | 0.5770 | 0.5951 | 75,305 | -0.03(-5.18%) |
Oct 17, 2023 | 0.6400 | 0.6499 | 0.6138 | 0.6276 | 121,404 | -0.01(-1.86%) |
Oct 16, 2023 | 0.5900 | 0.6506 | 0.5861 | 0.6395 | 153,406 | +0.05(+8.01%) |
Oct 13, 2023 | 0.5500 | 0.6094 | 0.5494 | 0.5921 | 165,167 | +0.03(+5.71%) |
Oct 12, 2023 | 0.5700 | 0.5749 | 0.5501 | 0.5601 | 91,148 | -0.01(-1.89%) |
Oct 11, 2023 | 0.5849 | 0.5949 | 0.5676 | 0.5709 | 66,626 | -0.00(-0.78%) |
Oct 10, 2023 | 0.5824 | 0.5899 | 0.5668 | 0.5754 | 114,122 | +0.01(+1.66%) |
Oct 09, 2023 | 0.6100 | 0.6150 | 0.5660 | 0.5660 | 176,458 | -0.06(-9.67%) |
Oct 06, 2023 | 0.6150 | 0.6344 | 0.6100 | 0.6266 | 96,334 | -0.00(-0.54%) |
Oct 05, 2023 | 0.6300 | 0.6399 | 0.6135 | 0.6300 | 113,798 | -0.01(-1.41%) |
Oct 04, 2023 | 0.6600 | 0.6764 | 0.6294 | 0.6390 | 136,752 | -0.02(-3.18%) |
Oct 03, 2023 | 0.7070 | 0.7249 | 0.6561 | 0.6600 | 350,648 | -0.05(-6.85%) |
Oct 02, 2023 | 0.7599 | 0.7599 | 0.7030 | 0.7085 | 215,827 | -0.04(-4.75%) |
Sep 29, 2023 | 0.8100 | 0.8100 | 0.7268 | 0.7438 | 215,109 | -0.06(-7.12%) |
Sep 28, 2023 | 0.8279 | 0.8638 | 0.7800 | 0.8008 | 517,129 | -0.08(-9.00%) |
Sep 27, 2023 | 0.8300 | 0.8998 | 0.8006 | 0.8800 | 784,971 | +0.08(+10.00%) |
Sep 26, 2023 | 0.8000 | 0.8190 | 0.7605 | 0.8000 | 150,825 | +0.01(+1.01%) |
Sep 25, 2023 | 0.7920 | 0.8000 | 0.7301 | 0.7920 | 350,973 | +0.02(+3.23%) |
Sep 22, 2023 | 0.7800 | 0.8020 | 0.7542 | 0.7672 | 107,892 | -0.01(-1.30%) |
Sep 21, 2023 | 0.8170 | 0.8232 | 0.7620 | 0.7773 | 341,603 | -0.05(-6.35%) |
Sep 20, 2023 | 0.8100 | 0.8589 | 0.8070 | 0.8300 | 222,106 | +0.02(+2.85%) |
Sep 19, 2023 | 0.8300 | 0.8400 | 0.7880 | 0.8070 | 257,602 | -0.03(-3.35%) |
Sep 18, 2023 | 0.8327 | 0.9050 | 0.8000 | 0.8350 | 496,300 | +0.01(+1.36%) |
Sep 15, 2023 | 0.8000 | 0.8279 | 0.7850 | 0.8238 | 527,528 | +0.05(+6.42%) |
Sep 14, 2023 | 0.8439 | 0.8600 | 0.7635 | 0.7741 | 1,060,904 | -0.03(-3.84%) |
Sep 13, 2023 | 0.8200 | 0.8330 | 0.8050 | 0.8050 | 227,670 | -0.01(-1.81%) |
Sep 12, 2023 | 0.8800 | 0.8800 | 0.8000 | 0.8198 | 305,565 | -0.02(-2.42%) |
Sep 11, 2023 | 0.9199 | 0.9250 | 0.8333 | 0.8401 | 286,092 | -0.03(-3.44%) |
Sep 08, 2023 | 0.9300 | 0.9385 | 0.7900 | 0.8700 | 859,235 | -0.02(-2.25%) |
Sep 07, 2023 | 1.230 | 1.230 | 0.7676 | 0.8900 | 4,560,026 | -0.41(-31.54%) |
Sep 06, 2023 | 1.590 | 1.600 | 1.300 | 1.300 | 1,359,618 | -0.32(-19.75%) |
Sep 05, 2023 | 1.910 | 1.910 | 1.580 | 1.620 | 2,339,166 | -0.37(-18.59%) |
Sep 01, 2023 | 1.620 | 4.480 | 1.480 | 1.990 | 73,292,440 | +0.70(+54.26%) |
Aug 31, 2023 | 1.460 | 1.500 | 1.260 | 1.290 | 409,582 | -0.10(-7.19%) |
Aug 30, 2023 | 1.430 | 1.460 | 1.360 | 1.390 | 544,603 | +0.08(+6.11%) |
Aug 29, 2023 | 1.260 | 1.359 | 1.230 | 1.310 | 279,898 | +0.08(+6.50%) |
Aug 28, 2023 | 1.180 | 1.270 | 1.180 | 1.230 | 123,896 | +0.05(+4.24%) |
Aug 25, 2023 | 1.350 | 1.350 | 1.165 | 1.180 | 208,610 | -0.11(-8.53%) |
Aug 24, 2023 | 1.390 | 1.390 | 1.290 | 1.290 | 93,537 | -0.08(-5.84%) |
Aug 23, 2023 | 1.520 | 1.520 | 1.350 | 1.370 | 108,582 | -0.15(-9.87%) |
Aug 22, 2023 | 1.280 | 1.540 | 1.260 | 1.520 | 365,930 | +0.26(+20.63%) |
Aug 21, 2023 | 1.240 | 1.300 | 1.220 | 1.260 | 259,743 | +0.00(+0.00%) |
Aug 18, 2023 | 1.270 | 1.290 | 1.220 | 1.260 | 174,215 | -0.02(-1.95%) |
Aug 17, 2023 | 1.360 | 1.360 | 1.260 | 1.285 | 156,880 | -0.06(-4.11%) |
Aug 16, 2023 | 1.400 | 1.470 | 1.310 | 1.340 | 397,450 | -0.14(-9.45%) |
Aug 15, 2023 | 1.350 | 1.590 | 1.240 | 1.480 | 1,660,448 | +0.19(+14.73%) |
Aug 14, 2023 | 1.340 | 1.370 | 1.260 | 1.290 | 659,673 | -0.13(-9.15%) |
Aug 11, 2023 | 1.500 | 1.515 | 1.350 | 1.420 | 1,861,717 | -0.12(-7.79%) |
Aug 10, 2023 | 1.770 | 2.370 | 1.450 | 1.540 | 73,529,792 | +0.33(+27.80%) |
Aug 09, 2023 | 1.220 | 1.220 | 1.180 | 1.205 | 15,668 | +0.02(+1.26%) |
Aug 08, 2023 | 1.200 | 1.230 | 1.180 | 1.190 | 17,872 | +0.00(+0.00%) |
Aug 07, 2023 | 1.180 | 1.350 | 1.170 | 1.190 | 213,932 | -0.01(-0.83%) |
Aug 04, 2023 | 1.230 | 1.250 | 1.200 | 1.200 | 13,113 | -0.07(-5.51%) |
Aug 03, 2023 | 1.210 | 1.270 | 1.200 | 1.270 | 9,771 | +0.05(+4.10%) |
Aug 02, 2023 | 1.250 | 1.270 | 1.200 | 1.220 | 13,248 | -0.03(-2.40%) |