Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 14, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 13, 2023 | 0.3600 | 0.3779 | 0.3321 | 0.3355 | 96,921 | -0.00(-1.32%) |
Sep 12, 2023 | 0.2960 | 0.3710 | 0.2901 | 0.3400 | 308,065 | +0.04(+14.86%) |
Sep 11, 2023 | 0.2900 | 0.3230 | 0.2921 | 0.2960 | 162,039 | -0.03(-8.33%) |
Sep 08, 2023 | 0.2909 | 0.3300 | 0.2700 | 0.3229 | 133,637 | +0.02(+7.67%) |
Sep 07, 2023 | 0.3000 | 0.3236 | 0.2517 | 0.2999 | 351,859 | -0.02(-6.22%) |
Sep 06, 2023 | 0.3100 | 0.3200 | 0.3099 | 0.3198 | 28,519 | +0.01(+2.83%) |
Sep 05, 2023 | 0.3210 | 0.3270 | 0.2800 | 0.3110 | 114,758 | -0.00(-0.89%) |
Sep 01, 2023 | 0.3060 | 0.3341 | 0.3033 | 0.3138 | 76,949 | +0.01(+2.55%) |
Aug 31, 2023 | 0.3450 | 0.3499 | 0.3000 | 0.3060 | 88,391 | -0.03(-10.00%) |
Aug 30, 2023 | 0.3400 | 0.3500 | 0.3341 | 0.3400 | 55,055 | +0.00(+0.18%) |
Aug 29, 2023 | 0.3200 | 0.3498 | 0.3101 | 0.3394 | 102,860 | +0.01(+4.43%) |
Aug 28, 2023 | 0.3110 | 0.3259 | 0.3066 | 0.3250 | 110,893 | +0.02(+7.12%) |
Aug 25, 2023 | 0.2902 | 0.3034 | 0.2901 | 0.3034 | 78,777 | -0.00(-1.08%) |
Aug 24, 2023 | 0.2982 | 0.3179 | 0.2982 | 0.3067 | 45,536 | +0.02(+5.76%) |
Aug 23, 2023 | 0.3110 | 0.3189 | 0.2840 | 0.2900 | 59,973 | -0.03(-9.38%) |
Aug 22, 2023 | 0.3200 | 0.3399 | 0.3101 | 0.3200 | 32,559 | -0.01(-3.53%) |
Aug 21, 2023 | 0.3475 | 0.3500 | 0.3141 | 0.3317 | 108,624 | +0.01(+2.69%) |
Aug 18, 2023 | 0.3137 | 0.3270 | 0.3080 | 0.3230 | 60,989 | -0.00(-1.34%) |
Aug 17, 2023 | 0.3289 | 0.3360 | 0.3151 | 0.3274 | 72,415 | -0.02(-4.55%) |
Aug 16, 2023 | 0.3583 | 0.3700 | 0.3200 | 0.3430 | 75,747 | -0.02(-4.96%) |
Aug 15, 2023 | 0.3935 | 0.3935 | 0.3500 | 0.3609 | 133,256 | -0.03(-8.12%) |
Aug 14, 2023 | 0.4100 | 0.4129 | 0.3840 | 0.3928 | 94,679 | -0.01(-1.85%) |
Aug 11, 2023 | 0.3900 | 0.4289 | 0.3900 | 0.4002 | 63,871 | +0.00(+0.05%) |
Aug 10, 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 44,187 | -0.03(-6.93%) |
Aug 09, 2023 | 0.4547 | 0.4636 | 0.4001 | 0.4298 | 83,648 | -0.03(-6.57%) |
Aug 08, 2023 | 0.3986 | 0.4688 | 0.3986 | 0.4600 | 135,345 | +0.04(+9.52%) |
Aug 07, 2023 | 0.5200 | 0.5300 | 0.3616 | 0.4200 | 785,893 | -0.11(-20.75%) |
Aug 04, 2023 | 0.4300 | 0.5630 | 0.4000 | 0.5300 | 1,470,420 | +0.10(+24.03%) |
Aug 03, 2023 | 0.3800 | 0.5950 | 0.3800 | 0.4273 | 8,418,312 | +0.08(+21.74%) |
Aug 02, 2023 | 0.3200 | 0.3623 | 0.3125 | 0.3510 | 665,245 | +0.02(+5.44%) |
Aug 01, 2023 | 0.2660 | 0.3449 | 0.2660 | 0.3329 | 167,979 | +0.07(+27.55%) |
Jul 31, 2023 | 0.2673 | 0.2712 | 0.2500 | 0.2610 | 218,157 | +0.01(+2.72%) |
Jul 28, 2023 | 0.2425 | 0.2650 | 0.2401 | 0.2541 | 98,358 | +0.02(+6.59%) |
Jul 27, 2023 | 0.2450 | 0.2450 | 0.2331 | 0.2384 | 63,770 | -0.00(-0.42%) |
Jul 26, 2023 | 0.2500 | 0.2666 | 0.2325 | 0.2394 | 90,665 | -0.03(-11.33%) |
Jul 25, 2023 | 0.2500 | 0.2800 | 0.2208 | 0.2700 | 129,600 | +0.00(+0.00%) |
Jul 24, 2023 | 0.2280 | 0.2700 | 0.2257 | 0.2700 | 245,789 | +0.03(+13.92%) |
Jul 21, 2023 | 0.2400 | 0.2499 | 0.2211 | 0.2370 | 106,383 | -0.00(-1.21%) |
Jul 20, 2023 | 0.2399 | 0.2448 | 0.2302 | 0.2399 | 16,090 | -0.00(-1.28%) |
Jul 19, 2023 | 0.2300 | 0.2579 | 0.2250 | 0.2430 | 513,216 | +0.01(+5.65%) |
Jul 18, 2023 | 0.2580 | 0.2606 | 0.2257 | 0.2300 | 253,403 | -0.01(-6.12%) |
Jul 17, 2023 | 0.2600 | 0.2632 | 0.2426 | 0.2450 | 106,187 | -0.01(-3.92%) |
Jul 14, 2023 | 0.2600 | 0.2660 | 0.2511 | 0.2550 | 102,252 | -0.00(-1.01%) |
Jul 13, 2023 | 0.2520 | 0.2600 | 0.2400 | 0.2576 | 35,728 | +0.01(+4.46%) |
Jul 12, 2023 | 0.2700 | 0.2700 | 0.2451 | 0.2466 | 87,514 | -0.02(-8.63%) |
Jul 11, 2023 | 0.2500 | 0.2699 | 0.2250 | 0.2699 | 96,704 | +0.03(+10.71%) |
Jul 10, 2023 | 0.2520 | 0.2520 | 0.2277 | 0.2438 | 92,916 | -0.00(-0.08%) |
Jul 07, 2023 | 0.2400 | 0.2542 | 0.2100 | 0.2440 | 247,629 | +0.01(+5.63%) |
Jul 06, 2023 | 0.2349 | 0.2554 | 0.2310 | 0.2310 | 50,742 | -0.02(-7.60%) |
Jul 05, 2023 | 0.2500 | 0.2750 | 0.2350 | 0.2500 | 218,961 | -0.02(-7.27%) |
Jul 03, 2023 | 0.2708 | 0.2708 | 0.2518 | 0.2696 | 43,626 | -0.00(-0.15%) |
Jun 30, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 451,159 | -0.00(-0.74%) |
Jun 29, 2023 | 0.2600 | 0.2779 | 0.2504 | 0.2720 | 256,953 | +0.00(+1.76%) |
Jun 28, 2023 | 0.2700 | 0.2880 | 0.2500 | 0.2673 | 151,428 | +0.01(+5.32%) |
Jun 27, 2023 | 0.2992 | 0.2992 | 0.2538 | 0.2538 | 139,071 | -0.03(-10.95%) |
Jun 26, 2023 | 0.3000 | 0.3045 | 0.2690 | 0.2850 | 114,869 | -0.00(-1.69%) |
Jun 23, 2023 | 0.2950 | 0.3048 | 0.2861 | 0.2899 | 31,070 | -0.01(-3.37%) |
Jun 22, 2023 | 0.2900 | 0.3063 | 0.2851 | 0.3000 | 58,780 | +0.01(+1.69%) |
Jun 21, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 18,078 | -0.00(-1.60%) |
Jun 20, 2023 | 0.3000 | 0.3050 | 0.2851 | 0.2998 | 95,751 | -0.00(-0.07%) |
Jun 16, 2023 | 0.3156 | 0.3290 | 0.2997 | 0.3000 | 157,605 | -0.03(-8.81%) |
Jun 15, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3290 | 93,618 | -0.04(-11.99%) |
May 08, 2023 | 0.3800 | 0.3950 | 0.3700 | 0.3738 | 27,581 | +0.00(+1.03%) |
May 05, 2023 | 0.3775 | 0.3916 | 0.3700 | 0.3700 | 11,844 | +0.00(+0.00%) |
May 04, 2023 | 0.3700 | 0.3700 | 0.3637 | 0.3700 | 3,801 | +0.00(+0.00%) |
May 03, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 10,448 | -0.02(-3.90%) |
May 02, 2023 | 0.3850 | 0.3850 | 0.3500 | 0.3850 | 6,661 | +0.01(+1.32%) |
May 01, 2023 | 0.3500 | 0.3847 | 0.3500 | 0.3800 | 9,613 | +0.03(+8.57%) |
Apr 28, 2023 | 0.3698 | 0.3782 | 0.3469 | 0.3500 | 37,798 | +0.00(+0.00%) |
Apr 27, 2023 | 0.3660 | 0.3699 | 0.3500 | 0.3500 | 49,063 | -0.01(-1.41%) |
Apr 26, 2023 | 0.3800 | 0.4064 | 0.3550 | 0.3550 | 93,607 | -0.03(-7.07%) |
Apr 25, 2023 | 0.4090 | 0.4200 | 0.3801 | 0.3820 | 122,246 | -0.04(-9.80%) |
Apr 24, 2023 | 0.4102 | 0.4235 | 0.3750 | 0.4235 | 78,558 | +0.03(+8.40%) |
Apr 21, 2023 | 0.3999 | 0.3999 | 0.3700 | 0.3907 | 37,616 | +0.03(+8.71%) |
Apr 20, 2023 | 0.3800 | 0.4000 | 0.3593 | 0.3594 | 22,013 | -0.00(-1.26%) |
Apr 19, 2023 | 0.3780 | 0.3966 | 0.3580 | 0.3640 | 18,474 | +0.01(+1.68%) |
Apr 18, 2023 | 0.3515 | 0.3998 | 0.3515 | 0.3580 | 15,413 | -0.02(-5.52%) |
Apr 17, 2023 | 0.3413 | 0.3915 | 0.3413 | 0.3789 | 34,903 | +0.02(+4.70%) |
Apr 14, 2023 | 0.3940 | 0.3940 | 0.3501 | 0.3619 | 41,579 | -0.03(-8.01%) |
Apr 13, 2023 | 0.4100 | 0.4100 | 0.3513 | 0.3934 | 89,699 | -0.02(-4.03%) |
Apr 12, 2023 | 0.4264 | 0.4962 | 0.3845 | 0.4099 | 111,742 | -0.08(-16.35%) |
Apr 11, 2023 | 0.4400 | 0.4900 | 0.4010 | 0.4900 | 351,581 | +0.06(+13.93%) |
Apr 10, 2023 | 0.4914 | 0.4914 | 0.4000 | 0.4301 | 50,164 | -0.04(-9.45%) |
Apr 06, 2023 | 0.4851 | 0.4935 | 0.4551 | 0.4750 | 29,802 | -0.04(-6.86%) |
Apr 05, 2023 | 0.4750 | 0.5100 | 0.4650 | 0.5100 | 11,661 | +0.01(+2.14%) |
Apr 04, 2023 | 0.5090 | 0.5100 | 0.4960 | 0.4993 | 10,404 | -0.01(-1.92%) |
Apr 03, 2023 | 0.4871 | 0.5207 | 0.4871 | 0.5091 | 40,269 | -0.02(-4.48%) |
Mar 31, 2023 | 0.4600 | 0.5330 | 0.4600 | 0.5330 | 10,318 | +0.07(+15.87%) |
Mar 30, 2023 | 0.4555 | 0.4782 | 0.4321 | 0.4600 | 3,883 | -0.01(-1.12%) |
Mar 29, 2023 | 0.4400 | 0.4801 | 0.4300 | 0.4652 | 9,424 | -0.01(-1.06%) |
Mar 28, 2023 | 0.4301 | 0.4880 | 0.4301 | 0.4702 | 15,531 | +0.00(+0.00%) |
Mar 27, 2023 | 0.4650 | 0.4918 | 0.4301 | 0.4702 | 9,175 | +0.01(+1.56%) |
Mar 24, 2023 | 0.4449 | 0.4828 | 0.4449 | 0.4630 | 16,705 | -0.01(-1.93%) |
Mar 23, 2023 | 0.5043 | 0.5694 | 0.4697 | 0.4721 | 15,217 | -0.06(-10.59%) |
Mar 22, 2023 | 0.5440 | 0.5440 | 0.4609 | 0.5280 | 41,737 | +0.04(+8.57%) |
Mar 21, 2023 | 0.4977 | 0.5225 | 0.4740 | 0.4863 | 22,339 | +0.01(+2.59%) |
Mar 20, 2023 | 0.4830 | 0.5000 | 0.4400 | 0.4740 | 18,368 | +0.01(+3.04%) |
Mar 17, 2023 | 0.4929 | 0.4929 | 0.4600 | 0.4600 | 3,583 | -0.04(-7.20%) |
Mar 16, 2023 | 0.4941 | 0.5100 | 0.4548 | 0.4957 | 44,863 | +0.03(+7.27%) |
Mar 15, 2023 | 0.5100 | 0.5100 | 0.4465 | 0.4621 | 110,086 | -0.05(-9.39%) |
Mar 14, 2023 | 0.5100 | 0.5350 | 0.4800 | 0.5100 | 36,410 | -0.00(-0.47%) |
Mar 13, 2023 | 0.5000 | 0.5268 | 0.4500 | 0.5124 | 78,732 | +0.02(+4.59%) |
Mar 10, 2023 | 0.5355 | 0.5598 | 0.4500 | 0.4899 | 35,006 | -0.02(-3.94%) |
Mar 09, 2023 | 0.5726 | 0.5726 | 0.5000 | 0.5100 | 68,906 | -0.04(-6.49%) |
Mar 08, 2023 | 0.5700 | 0.5700 | 0.5301 | 0.5454 | 21,289 | -0.03(-5.64%) |
Mar 07, 2023 | 0.5300 | 0.5780 | 0.5300 | 0.5780 | 26,525 | +0.02(+3.92%) |
Mar 06, 2023 | 0.5596 | 0.5890 | 0.5400 | 0.5562 | 25,825 | -0.03(-5.73%) |
Mar 03, 2023 | 0.6000 | 0.6179 | 0.5591 | 0.5900 | 70,915 | -0.03(-4.99%) |
Mar 02, 2023 | 0.6150 | 0.6459 | 0.5820 | 0.6210 | 161,640 | -0.00(-0.54%) |
Mar 01, 2023 | 0.6698 | 0.6698 | 0.6200 | 0.6244 | 63,116 | -0.04(-5.68%) |
Feb 28, 2023 | 0.6800 | 0.6800 | 0.6361 | 0.6620 | 29,748 | -0.01(-1.19%) |
Feb 27, 2023 | 0.6572 | 0.6700 | 0.6304 | 0.6700 | 42,366 | +0.00(+0.42%) |
Feb 24, 2023 | 0.6418 | 0.6700 | 0.6264 | 0.6672 | 165,173 | +0.03(+3.97%) |
Feb 23, 2023 | 0.7000 | 0.7000 | 0.6403 | 0.6417 | 42,630 | -0.08(-10.89%) |
Feb 22, 2023 | 0.6500 | 0.7201 | 0.6500 | 0.7201 | 76,639 | +0.07(+10.28%) |
Feb 21, 2023 | 0.6736 | 0.7350 | 0.6100 | 0.6530 | 93,074 | -0.02(-3.13%) |
Feb 17, 2023 | 0.6200 | 0.7050 | 0.6003 | 0.6741 | 32,602 | +0.02(+2.84%) |
Feb 16, 2023 | 0.6999 | 0.7298 | 0.6500 | 0.6555 | 52,461 | -0.01(-2.16%) |
Feb 15, 2023 | 0.6900 | 0.7400 | 0.6700 | 0.6700 | 52,278 | -0.01(-1.18%) |
Feb 14, 2023 | 0.6552 | 0.6965 | 0.6500 | 0.6780 | 47,916 | +0.00(+0.37%) |
Feb 13, 2023 | 0.6600 | 0.6975 | 0.6526 | 0.6755 | 161,071 | -0.02(-2.72%) |
Feb 10, 2023 | 0.7200 | 0.7670 | 0.6501 | 0.6944 | 74,986 | -0.01(-0.80%) |
Feb 09, 2023 | 0.6900 | 0.7811 | 0.6820 | 0.7000 | 278,433 | -0.02(-2.78%) |
Feb 08, 2023 | 0.5900 | 0.7300 | 0.5601 | 0.7200 | 135,171 | +0.10(+16.13%) |
Feb 07, 2023 | 0.5700 | 0.6337 | 0.5500 | 0.6200 | 43,200 | +0.06(+10.16%) |
Feb 06, 2023 | 0.5998 | 0.5998 | 0.5542 | 0.5628 | 49,115 | -0.05(-8.11%) |
Feb 03, 2023 | 0.6000 | 0.6192 | 0.5900 | 0.6125 | 122,459 | +0.01(+1.93%) |
Feb 02, 2023 | 0.6200 | 0.6371 | 0.6000 | 0.6009 | 77,661 | -0.02(-3.08%) |