Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.3000 | 0.3049 | 0.2603 | 0.2800 | 251,275 | -0.02(-6.60%) |
Oct 30, 2023 | 0.3200 | 0.3779 | 0.2801 | 0.2998 | 600,961 | -0.02(-6.02%) |
Oct 27, 2023 | 0.3300 | 0.3311 | 0.1400 | 0.3190 | 870,639 | -0.00(-0.65%) |
Oct 26, 2023 | 0.3500 | 0.3700 | 0.3001 | 0.3211 | 389,672 | -0.01(-3.46%) |
Oct 25, 2023 | 0.3912 | 0.3920 | 0.3263 | 0.3326 | 491,226 | -0.06(-15.35%) |
Oct 24, 2023 | 0.3900 | 0.4080 | 0.3705 | 0.3929 | 379,975 | +0.02(+6.16%) |
Oct 23, 2023 | 0.4300 | 0.4690 | 0.3700 | 0.3701 | 390,676 | -0.07(-15.89%) |
Oct 20, 2023 | 0.4900 | 0.4901 | 0.4250 | 0.4400 | 302,396 | -0.05(-10.20%) |
Oct 19, 2023 | 0.5300 | 0.5321 | 0.4730 | 0.4900 | 208,285 | -0.05(-8.41%) |
Oct 18, 2023 | 0.5595 | 0.5600 | 0.5300 | 0.5350 | 141,499 | -0.03(-4.75%) |
Oct 17, 2023 | 0.5618 | 0.5800 | 0.5301 | 0.5617 | 201,989 | +0.00(+0.30%) |
Oct 16, 2023 | 0.5740 | 0.5807 | 0.5500 | 0.5600 | 198,980 | -0.03(-4.65%) |
Oct 13, 2023 | 0.6111 | 0.6300 | 0.5684 | 0.5873 | 319,066 | -0.04(-6.78%) |
Oct 12, 2023 | 0.6800 | 0.6990 | 0.6100 | 0.6300 | 265,372 | -0.06(-8.70%) |
Oct 11, 2023 | 0.7300 | 0.7300 | 0.6501 | 0.6900 | 161,140 | -0.03(-4.15%) |
Oct 10, 2023 | 0.7215 | 0.7500 | 0.7016 | 0.7199 | 165,001 | +0.02(+2.55%) |
Oct 09, 2023 | 0.6900 | 0.7190 | 0.6740 | 0.7020 | 78,371 | -0.01(-1.11%) |
Oct 06, 2023 | 0.6525 | 0.7348 | 0.6200 | 0.7099 | 224,941 | +0.07(+10.23%) |
Oct 05, 2023 | 0.6814 | 0.7000 | 0.6120 | 0.6440 | 195,797 | -0.03(-4.89%) |
Oct 04, 2023 | 0.7064 | 0.7064 | 0.6309 | 0.6771 | 233,460 | -0.02(-3.13%) |
Oct 03, 2023 | 0.7300 | 0.7300 | 0.6850 | 0.6990 | 210,833 | -0.04(-5.13%) |
Oct 02, 2023 | 0.7000 | 0.7699 | 0.6800 | 0.7368 | 552,845 | +0.04(+5.23%) |
Sep 29, 2023 | 0.7161 | 0.7450 | 0.6710 | 0.7002 | 629,720 | -0.03(-4.03%) |
Sep 28, 2023 | 0.7700 | 0.7959 | 0.7150 | 0.7296 | 541,289 | -0.06(-7.99%) |
Sep 27, 2023 | 0.8066 | 0.8750 | 0.7302 | 0.7930 | 945,756 | -0.02(-2.15%) |
Sep 26, 2023 | 0.8422 | 0.8810 | 0.7950 | 0.8104 | 276,497 | -0.04(-4.66%) |
Sep 25, 2023 | 0.8999 | 0.8700 | 0.8307 | 0.8500 | 507,949 | -0.03(-3.41%) |
Sep 22, 2023 | 0.9900 | 1.090 | 0.8800 | 0.8800 | 1,064,744 | -0.01(-0.79%) |
Sep 21, 2023 | 0.9499 | 0.9700 | 0.8551 | 0.8870 | 511,861 | -0.11(-11.30%) |
Sep 20, 2023 | 1.110 | 1.120 | 0.9438 | 1.000 | 772,022 | -0.09(-8.26%) |
Sep 19, 2023 | 1.120 | 1.130 | 1.030 | 1.090 | 420,021 | -0.03(-2.68%) |
Sep 18, 2023 | 1.200 | 1.200 | 1.069 | 1.120 | 1,213,890 | -0.13(-10.40%) |
Sep 15, 2023 | 1.140 | 1.430 | 1.100 | 1.250 | 3,289,651 | +0.11(+10.13%) |
Sep 14, 2023 | 1.140 | 1.320 | 1.010 | 1.135 | 1,792,062 | -0.05(-4.62%) |
Sep 13, 2023 | 1.290 | 1.290 | 1.150 | 1.190 | 871,638 | -0.13(-9.85%) |
Sep 12, 2023 | 1.430 | 1.450 | 1.160 | 1.320 | 2,335,026 | -0.19(-12.58%) |
Sep 11, 2023 | 1.760 | 1.800 | 1.420 | 1.510 | 3,640,199 | -0.23(-13.22%) |
Sep 08, 2023 | 1.830 | 2.540 | 1.700 | 1.740 | 70,520,976 | +0.07(+4.19%) |
Sep 07, 2023 | 1.800 | 1.820 | 1.520 | 1.670 | 3,172,934 | -0.22(-11.64%) |
Sep 06, 2023 | 2.450 | 2.680 | 1.880 | 1.890 | 15,928,268 | -1.31(-40.94%) |
Sep 05, 2023 | 1.170 | 3.300 | 1.070 | 3.200 | 104,612,760 | +2.48(+347.24%) |
Sep 01, 2023 | 0.7500 | 0.7600 | 0.7151 | 0.7155 | 14,096 | +0.00(+0.07%) |
Aug 31, 2023 | 0.7230 | 0.7553 | 0.6900 | 0.7150 | 52,169 | -0.02(-2.72%) |
Aug 30, 2023 | 0.8100 | 0.8160 | 0.7190 | 0.7350 | 35,929 | -0.05(-6.25%) |
Aug 29, 2023 | 0.7700 | 0.8190 | 0.7700 | 0.7840 | 11,405 | +0.02(+2.22%) |
Aug 28, 2023 | 0.8300 | 0.8400 | 0.7600 | 0.7670 | 108,386 | -0.09(-10.04%) |
Aug 25, 2023 | 0.8700 | 0.8899 | 0.8500 | 0.8526 | 45,967 | -0.03(-3.12%) |
Aug 24, 2023 | 0.8800 | 0.9051 | 0.7800 | 0.8801 | 56,177 | -0.03(-3.29%) |
Aug 23, 2023 | 0.8800 | 0.9104 | 0.8527 | 0.9100 | 85,209 | +0.04(+5.03%) |
Aug 22, 2023 | 0.9148 | 0.9200 | 0.8441 | 0.8664 | 54,641 | -0.05(-5.79%) |
Aug 21, 2023 | 0.9613 | 0.9613 | 0.8917 | 0.9196 | 68,340 | -0.06(-5.68%) |
Aug 18, 2023 | 0.9603 | 0.9992 | 0.9208 | 0.9750 | 31,866 | -0.01(-0.51%) |
Aug 17, 2023 | 1.020 | 1.029 | 0.9351 | 0.9800 | 141,717 | -0.07(-6.67%) |
Aug 16, 2023 | 1.040 | 1.060 | 1.020 | 1.050 | 55,963 | -0.02(-1.87%) |
Aug 15, 2023 | 1.070 | 1.080 | 1.040 | 1.070 | 21,693 | -0.03(-2.73%) |
Aug 14, 2023 | 1.070 | 1.100 | 1.050 | 1.100 | 25,718 | +0.03(+2.80%) |
Aug 11, 2023 | 1.060 | 1.080 | 1.020 | 1.070 | 15,315 | +0.01(+0.94%) |
Aug 10, 2023 | 1.070 | 1.080 | 1.020 | 1.060 | 7,232 | +0.00(+0.00%) |
Aug 09, 2023 | 1.070 | 1.110 | 1.000 | 1.060 | 85,433 | -0.06(-5.36%) |
Aug 08, 2023 | 1.100 | 1.129 | 1.053 | 1.120 | 14,108 | +0.04(+3.70%) |
Aug 07, 2023 | 1.080 | 1.110 | 1.069 | 1.080 | 19,587 | +0.00(+0.00%) |
Aug 04, 2023 | 1.130 | 1.156 | 1.080 | 1.080 | 57,422 | -0.06(-5.26%) |
Aug 03, 2023 | 1.180 | 1.180 | 1.140 | 1.140 | 13,811 | -0.03(-2.56%) |
Aug 02, 2023 | 1.160 | 1.180 | 1.140 | 1.170 | 14,386 | -0.01(-0.85%) |