Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.6399 | 0.6950 | 0.6300 | 0.6595 | 326,219 | -0.00(-0.30%) |
Oct 30, 2023 | 0.6258 | 0.7212 | 0.5702 | 0.6615 | 376,965 | +0.04(+6.68%) |
Oct 27, 2023 | 0.6111 | 0.6446 | 0.6051 | 0.6201 | 742,619 | -0.01(-1.26%) |
Oct 26, 2023 | 0.6400 | 0.6650 | 0.6000 | 0.6280 | 370,754 | +0.00(+0.22%) |
Oct 25, 2023 | 0.6587 | 0.6890 | 0.5900 | 0.6266 | 401,282 | -0.06(-9.19%) |
Oct 24, 2023 | 0.6300 | 0.7000 | 0.5600 | 0.6900 | 1,384,081 | +0.06(+10.36%) |
Oct 23, 2023 | 0.6513 | 0.7399 | 0.6200 | 0.6252 | 1,368,077 | -0.06(-9.09%) |
Oct 20, 2023 | 0.5000 | 0.7200 | 0.4660 | 0.6877 | 3,118,702 | +0.18(+35.32%) |
Oct 19, 2023 | 0.5400 | 0.5487 | 0.4900 | 0.5082 | 954,569 | -0.06(-10.53%) |
Oct 18, 2023 | 0.5700 | 0.6600 | 0.5003 | 0.5680 | 2,010,598 | -0.05(-8.42%) |
Oct 17, 2023 | 0.6400 | 0.6600 | 0.5490 | 0.6202 | 2,945,250 | -0.06(-8.81%) |
Oct 16, 2023 | 0.6380 | 0.8000 | 0.5400 | 0.6801 | 5,476,724 | -0.07(-9.32%) |
Oct 13, 2023 | 0.8900 | 1.080 | 0.6200 | 0.7500 | 123,864,824 | +0.36(+90.31%) |
Oct 12, 2023 | 0.3800 | 0.4265 | 0.3653 | 0.3941 | 23,376,388 | +0.02(+6.48%) |
Oct 11, 2023 | 0.3800 | 0.3800 | 0.3650 | 0.3701 | 49,886 | +0.01(+1.40%) |
Oct 10, 2023 | 0.3604 | 0.3800 | 0.3526 | 0.3650 | 58,442 | +0.01(+2.27%) |
Oct 09, 2023 | 0.3700 | 0.3700 | 0.3369 | 0.3569 | 31,462 | -0.01(-3.54%) |
Oct 06, 2023 | 0.3600 | 0.3700 | 0.3200 | 0.3700 | 28,896 | +0.01(+2.21%) |
Oct 05, 2023 | 0.3800 | 0.3800 | 0.3605 | 0.3620 | 18,671 | +0.01(+1.97%) |
Oct 04, 2023 | 0.3700 | 0.3700 | 0.3400 | 0.3550 | 60,370 | -0.02(-4.05%) |
Oct 03, 2023 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 24,863 | -0.01(-2.37%) |
Oct 02, 2023 | 0.3760 | 0.3899 | 0.3686 | 0.3790 | 16,937 | +0.01(+2.43%) |
Sep 29, 2023 | 0.3900 | 0.3999 | 0.3600 | 0.3700 | 92,393 | +0.00(+0.90%) |
Sep 28, 2023 | 0.3666 | 0.3800 | 0.3501 | 0.3667 | 199,932 | +0.01(+1.58%) |
Sep 27, 2023 | 0.3701 | 0.3999 | 0.3600 | 0.3610 | 11,672 | -0.01(-2.17%) |
Sep 26, 2023 | 0.3600 | 0.3999 | 0.3600 | 0.3690 | 20,798 | +0.01(+2.41%) |
Sep 25, 2023 | 0.3900 | 0.3771 | 0.3600 | 0.3603 | 57,571 | -0.02(-5.61%) |
Sep 22, 2023 | 0.3630 | 0.3851 | 0.3606 | 0.3817 | 31,660 | +0.00(+1.01%) |
Sep 21, 2023 | 0.4188 | 0.4188 | 0.3600 | 0.3779 | 62,263 | -0.03(-7.60%) |
Sep 20, 2023 | 0.4190 | 0.4190 | 0.3800 | 0.4090 | 50,208 | +0.01(+1.69%) |
Sep 19, 2023 | 0.4000 | 0.4119 | 0.3620 | 0.4022 | 96,027 | +0.02(+4.39%) |
Sep 18, 2023 | 0.3977 | 0.4000 | 0.3658 | 0.3853 | 84,700 | -0.02(-6.02%) |
Sep 15, 2023 | 0.4100 | 0.4100 | 0.3801 | 0.4100 | 143,178 | +0.01(+1.49%) |
Sep 14, 2023 | 0.4100 | 0.4090 | 0.3901 | 0.4040 | 25,078 | +0.01(+1.53%) |
Sep 13, 2023 | 0.3900 | 0.4100 | 0.3801 | 0.3979 | 27,587 | +0.01(+2.03%) |
Sep 12, 2023 | 0.4000 | 0.4098 | 0.3750 | 0.3900 | 39,076 | +0.01(+2.63%) |
Sep 11, 2023 | 0.3700 | 0.4007 | 0.3700 | 0.3800 | 18,458 | +0.01(+2.70%) |
Sep 08, 2023 | 0.3899 | 0.3900 | 0.3626 | 0.3700 | 71,154 | -0.02(-5.10%) |
Sep 07, 2023 | 0.4000 | 0.4150 | 0.3800 | 0.3899 | 26,743 | +0.01(+1.91%) |
Sep 06, 2023 | 0.3900 | 0.4098 | 0.3800 | 0.3826 | 42,980 | -0.02(-4.35%) |
Sep 05, 2023 | 0.4190 | 0.4200 | 0.3600 | 0.4000 | 62,168 | +0.00(+0.13%) |
Sep 01, 2023 | 0.4004 | 0.4200 | 0.3700 | 0.3995 | 57,642 | -0.01(-3.22%) |
Aug 31, 2023 | 0.3850 | 0.4538 | 0.3623 | 0.4128 | 187,380 | +0.03(+7.50%) |
Aug 30, 2023 | 0.3630 | 0.3849 | 0.3610 | 0.3840 | 55,345 | +0.01(+3.70%) |
Aug 29, 2023 | 0.3820 | 0.3850 | 0.3700 | 0.3703 | 48,358 | -0.01(-2.94%) |
Aug 28, 2023 | 0.3660 | 0.3815 | 0.3621 | 0.3815 | 49,734 | +0.00(+0.42%) |
Aug 25, 2023 | 0.3990 | 0.3990 | 0.3610 | 0.3799 | 68,635 | -0.01(-2.59%) |
Aug 24, 2023 | 0.3801 | 0.3950 | 0.3650 | 0.3900 | 41,630 | -0.01(-1.27%) |
Aug 23, 2023 | 0.3700 | 0.3970 | 0.3550 | 0.3950 | 174,964 | +0.03(+9.12%) |
Aug 22, 2023 | 0.3990 | 0.4100 | 0.3550 | 0.3620 | 138,989 | -0.02(-4.76%) |
Aug 21, 2023 | 0.3810 | 0.3990 | 0.3800 | 0.3801 | 73,382 | -0.00(-0.24%) |
Aug 18, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3810 | 112,577 | -0.01(-3.54%) |
Aug 17, 2023 | 0.4000 | 0.4062 | 0.3750 | 0.3950 | 179,393 | -0.01(-3.42%) |
Aug 16, 2023 | 0.3800 | 0.4099 | 0.3501 | 0.4090 | 414,311 | +0.03(+7.92%) |
Aug 15, 2023 | 0.4180 | 0.4198 | 0.3700 | 0.3790 | 417,621 | -0.05(-11.66%) |
Aug 14, 2023 | 0.4000 | 0.4699 | 0.4001 | 0.4290 | 398,030 | +0.03(+7.25%) |
Aug 11, 2023 | 0.4108 | 0.4275 | 0.3900 | 0.4000 | 154,745 | -0.03(-6.35%) |
Aug 10, 2023 | 0.4051 | 0.4476 | 0.4000 | 0.4271 | 452,733 | -0.01(-1.73%) |
Aug 09, 2023 | 0.4799 | 0.4800 | 0.4200 | 0.4346 | 776,064 | -0.05(-10.39%) |
Aug 08, 2023 | 0.4100 | 0.5099 | 0.3884 | 0.4850 | 2,146,105 | +0.09(+24.36%) |
Aug 07, 2023 | 0.4000 | 0.4080 | 0.3807 | 0.3900 | 472,172 | -0.01(-2.62%) |
Aug 04, 2023 | 0.4199 | 0.4199 | 0.3850 | 0.4005 | 1,204,546 | -0.01(-2.29%) |
Aug 03, 2023 | 0.4800 | 0.4799 | 0.3711 | 0.4099 | 6,497,720 | -0.35(-46.02%) |
Aug 02, 2023 | 0.9502 | 0.9700 | 0.6950 | 0.7593 | 1,095,498 | -0.22(-22.53%) |