Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.2400 | 0.2500 | 0.2250 | 0.2350 | 1,418,893 | -0.12(-33.07%) |
Oct 30, 2023 | 0.3848 | 0.3900 | 0.3333 | 0.3511 | 67,434 | -0.03(-7.61%) |
Oct 27, 2023 | 0.3746 | 0.4499 | 0.3400 | 0.3800 | 117,748 | +0.03(+8.88%) |
Oct 26, 2023 | 0.3800 | 0.3898 | 0.3411 | 0.3490 | 234,743 | -0.04(-10.28%) |
Oct 25, 2023 | 0.5100 | 0.5100 | 0.3890 | 0.3890 | 196,992 | -0.11(-22.23%) |
Oct 24, 2023 | 0.5910 | 0.5910 | 0.5002 | 0.5002 | 152,154 | -0.10(-16.59%) |
Oct 23, 2023 | 0.5700 | 0.5997 | 0.5701 | 0.5997 | 10,241 | +0.00(+0.00%) |
Oct 20, 2023 | 0.5990 | 0.5999 | 0.5722 | 0.5997 | 61,217 | +0.01(+1.64%) |
Oct 19, 2023 | 0.5640 | 0.5922 | 0.5410 | 0.5900 | 40,010 | +0.02(+4.24%) |
Oct 18, 2023 | 0.6000 | 0.6045 | 0.5620 | 0.5660 | 48,530 | -0.04(-5.82%) |
Oct 17, 2023 | 0.5901 | 0.6100 | 0.5901 | 0.6010 | 14,917 | -0.00(-0.68%) |
Oct 16, 2023 | 0.6058 | 0.6100 | 0.5701 | 0.6051 | 36,413 | +0.01(+0.88%) |
Oct 13, 2023 | 0.5901 | 0.6100 | 0.5800 | 0.5998 | 82,586 | +0.02(+3.41%) |
Oct 12, 2023 | 0.5817 | 0.6000 | 0.5602 | 0.5800 | 86,458 | -0.03(-4.92%) |
Oct 11, 2023 | 0.6300 | 0.6300 | 0.6030 | 0.6100 | 71,697 | -0.02(-3.16%) |
Oct 10, 2023 | 0.6003 | 0.6300 | 0.5868 | 0.6299 | 40,706 | -0.00(-0.03%) |
Oct 09, 2023 | 0.6750 | 0.6750 | 0.5997 | 0.6301 | 30,403 | +0.01(+2.09%) |
Oct 06, 2023 | 0.6100 | 0.6399 | 0.5535 | 0.6172 | 64,692 | -0.02(-3.56%) |
Oct 05, 2023 | 0.6800 | 0.7050 | 0.6400 | 0.6400 | 68,530 | -0.04(-5.88%) |
Oct 04, 2023 | 0.6850 | 0.7138 | 0.6700 | 0.6800 | 26,162 | -0.02(-2.93%) |
Oct 03, 2023 | 0.6400 | 0.7035 | 0.6400 | 0.7005 | 70,417 | +0.01(+1.52%) |
Oct 02, 2023 | 0.6300 | 0.7070 | 0.6300 | 0.6900 | 82,948 | -0.02(-2.40%) |
Sep 29, 2023 | 0.6500 | 0.7134 | 0.6500 | 0.7070 | 24,629 | +0.04(+5.37%) |
Sep 28, 2023 | 0.7000 | 0.7000 | 0.6657 | 0.6710 | 38,575 | -0.02(-3.10%) |
Sep 27, 2023 | 0.7000 | 0.7220 | 0.6702 | 0.6925 | 36,161 | +0.01(+1.84%) |
Sep 26, 2023 | 0.5674 | 0.7199 | 0.5620 | 0.6800 | 390,153 | +0.12(+21.04%) |
Sep 25, 2023 | 0.5530 | 0.5618 | 0.5448 | 0.5618 | 50,326 | -0.01(-1.46%) |
Sep 22, 2023 | 0.6053 | 0.6199 | 0.5390 | 0.5701 | 109,572 | -0.04(-7.15%) |
Sep 21, 2023 | 0.7299 | 0.7299 | 0.6111 | 0.6140 | 103,065 | -0.10(-13.52%) |
Sep 20, 2023 | 0.7700 | 0.7700 | 0.6900 | 0.7100 | 96,696 | -0.07(-8.96%) |
Sep 19, 2023 | 0.7600 | 0.8001 | 0.7510 | 0.7799 | 67,172 | -0.02(-2.51%) |
Sep 18, 2023 | 0.8230 | 0.8569 | 0.7800 | 0.8000 | 52,886 | -0.03(-3.50%) |
Sep 15, 2023 | 0.8200 | 0.8471 | 0.7788 | 0.8290 | 107,769 | +0.00(+0.24%) |
Sep 14, 2023 | 0.7693 | 0.8374 | 0.7693 | 0.8270 | 106,603 | +0.04(+5.35%) |
Sep 13, 2023 | 0.7810 | 0.8400 | 0.7810 | 0.7850 | 75,327 | -0.01(-1.20%) |
Sep 12, 2023 | 0.7600 | 0.8190 | 0.7600 | 0.7945 | 113,596 | +0.07(+10.35%) |
Sep 11, 2023 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | 8,637 | -0.03(-4.00%) |
Sep 08, 2023 | 0.7012 | 0.7505 | 0.7012 | 0.7500 | 16,785 | +0.02(+2.24%) |
Sep 07, 2023 | 0.7300 | 0.7688 | 0.7120 | 0.7336 | 35,669 | -0.01(-1.93%) |
Sep 06, 2023 | 0.7400 | 0.7650 | 0.7300 | 0.7480 | 48,591 | +0.01(+1.36%) |
Sep 05, 2023 | 0.8000 | 0.8000 | 0.7300 | 0.7380 | 54,343 | -0.05(-6.40%) |
Sep 01, 2023 | 0.7900 | 0.8039 | 0.7800 | 0.7885 | 14,911 | +0.01(+1.61%) |
Aug 31, 2023 | 0.8200 | 0.8200 | 0.7700 | 0.7760 | 73,451 | -0.06(-7.18%) |
Aug 30, 2023 | 0.8230 | 0.8499 | 0.8000 | 0.8360 | 31,031 | -0.03(-3.58%) |
Aug 29, 2023 | 0.8300 | 0.8859 | 0.8300 | 0.8670 | 38,555 | +0.01(+1.68%) |
Aug 28, 2023 | 0.8327 | 0.8850 | 0.8252 | 0.8527 | 53,809 | +0.02(+2.73%) |
Aug 25, 2023 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | 103,681 | -0.06(-7.00%) |
Aug 24, 2023 | 0.9400 | 0.9400 | 0.8801 | 0.8925 | 27,107 | -0.01(-1.28%) |
Aug 23, 2023 | 0.9300 | 0.9999 | 0.9041 | 0.9041 | 31,945 | -0.04(-4.47%) |
Aug 22, 2023 | 0.9610 | 0.9750 | 0.9300 | 0.9464 | 20,554 | -0.01(-1.43%) |
Aug 21, 2023 | 1.000 | 1.000 | 0.9501 | 0.9601 | 20,795 | -0.00(-0.51%) |
Aug 18, 2023 | 0.9300 | 0.9849 | 0.9300 | 0.9650 | 11,085 | +0.04(+3.82%) |
Aug 17, 2023 | 0.9500 | 1.030 | 0.9000 | 0.9295 | 46,255 | -0.02(-2.16%) |
Aug 16, 2023 | 0.9900 | 1.010 | 0.9289 | 0.9500 | 43,678 | -0.05(-5.00%) |
Aug 15, 2023 | 1.000 | 1.040 | 0.9850 | 1.000 | 41,063 | -0.02(-2.37%) |
Aug 14, 2023 | 1.050 | 1.050 | 1.000 | 1.024 | 18,174 | -0.04(-3.37%) |
Aug 11, 2023 | 1.070 | 1.070 | 1.010 | 1.060 | 21,602 | -0.01(-0.93%) |
Aug 10, 2023 | 1.100 | 1.100 | 1.040 | 1.070 | 14,562 | +0.04(+3.87%) |
Aug 09, 2023 | 1.025 | 1.070 | 1.025 | 1.030 | 10,504 | -0.03(-2.82%) |
Aug 08, 2023 | 1.020 | 1.060 | 1.010 | 1.060 | 20,425 | +0.02(+1.92%) |
Aug 07, 2023 | 1.050 | 1.080 | 1.010 | 1.040 | 23,261 | +0.00(+0.00%) |
Aug 04, 2023 | 1.060 | 1.091 | 1.040 | 1.040 | 34,933 | -0.05(-4.59%) |
Aug 03, 2023 | 1.050 | 1.100 | 1.050 | 1.090 | 79,970 | +0.05(+4.81%) |
Aug 02, 2023 | 1.050 | 1.074 | 1.030 | 1.040 | 54,359 | +0.01(+0.97%) |