Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.3700 | 0.4000 | 0.3646 | 0.3840 | 261,258 | +0.01(+3.92%) |
Oct 30, 2023 | 0.3900 | 0.4000 | 0.3600 | 0.3695 | 588,283 | -0.02(-4.03%) |
Oct 27, 2023 | 0.4150 | 0.4200 | 0.3850 | 0.3850 | 537,742 | -0.03(-8.33%) |
Oct 26, 2023 | 0.4225 | 0.4400 | 0.4000 | 0.4200 | 809,673 | +0.01(+2.44%) |
Oct 25, 2023 | 0.4200 | 0.4300 | 0.4053 | 0.4100 | 502,660 | -0.01(-2.15%) |
Oct 24, 2023 | 0.4200 | 0.4496 | 0.4100 | 0.4190 | 707,299 | +0.00(+0.00%) |
Oct 23, 2023 | 0.4100 | 0.4350 | 0.4000 | 0.4190 | 678,191 | +0.01(+1.45%) |
Oct 20, 2023 | 0.4400 | 0.4499 | 0.4000 | 0.4130 | 784,190 | -0.03(-6.98%) |
Oct 19, 2023 | 0.4678 | 0.4680 | 0.4206 | 0.4440 | 657,102 | -0.02(-5.13%) |
Oct 18, 2023 | 0.4687 | 0.4750 | 0.4600 | 0.4680 | 274,811 | -0.00(-1.06%) |
Oct 17, 2023 | 0.4711 | 0.4994 | 0.4690 | 0.4730 | 284,831 | -0.01(-2.27%) |
Oct 16, 2023 | 0.5100 | 0.5200 | 0.4691 | 0.4840 | 599,528 | -0.03(-5.28%) |
Oct 13, 2023 | 0.4700 | 0.5298 | 0.4690 | 0.5110 | 488,188 | +0.03(+6.24%) |
Oct 12, 2023 | 0.4800 | 0.5100 | 0.4450 | 0.4810 | 633,406 | +0.02(+3.66%) |
Oct 11, 2023 | 0.4900 | 0.5200 | 0.4500 | 0.4640 | 464,337 | -0.03(-5.31%) |
Oct 10, 2023 | 0.4900 | 0.5000 | 0.4690 | 0.4900 | 461,032 | +0.00(+0.00%) |
Oct 09, 2023 | 0.5100 | 0.5200 | 0.4700 | 0.4900 | 319,541 | -0.02(-3.92%) |
Oct 06, 2023 | 0.4500 | 0.5200 | 0.4500 | 0.5100 | 812,442 | +0.04(+8.49%) |
Oct 05, 2023 | 0.5409 | 0.5600 | 0.4551 | 0.4701 | 1,829,752 | -0.10(-17.79%) |
Oct 04, 2023 | 0.6200 | 0.6298 | 0.5501 | 0.5718 | 646,528 | -0.05(-7.77%) |
Oct 03, 2023 | 0.6400 | 0.6580 | 0.6100 | 0.6200 | 199,682 | -0.04(-5.92%) |
Oct 02, 2023 | 0.6598 | 0.6800 | 0.6400 | 0.6590 | 291,805 | +0.00(+0.61%) |
Sep 29, 2023 | 0.6400 | 0.6650 | 0.6400 | 0.6550 | 221,149 | -0.00(-0.15%) |
Sep 28, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6560 | 177,632 | -0.00(-0.62%) |
Sep 27, 2023 | 0.6600 | 0.6800 | 0.6501 | 0.6601 | 203,121 | +0.00(+0.03%) |
Sep 26, 2023 | 0.6400 | 0.6700 | 0.6300 | 0.6599 | 222,924 | +0.02(+3.58%) |
Sep 25, 2023 | 0.6200 | 0.6400 | 0.6252 | 0.6371 | 196,736 | -0.03(-3.91%) |
Sep 22, 2023 | 0.6700 | 0.6750 | 0.6210 | 0.6630 | 431,843 | -0.01(-1.04%) |
Sep 21, 2023 | 0.6770 | 0.7049 | 0.6610 | 0.6700 | 240,076 | -0.03(-4.00%) |
Sep 20, 2023 | 0.6907 | 0.7099 | 0.6800 | 0.6979 | 205,500 | +0.01(+1.00%) |
Sep 19, 2023 | 0.6800 | 0.7100 | 0.6701 | 0.6910 | 720,475 | -0.01(-0.88%) |
Sep 18, 2023 | 0.7289 | 0.7289 | 0.6900 | 0.6971 | 419,564 | -0.02(-2.37%) |
Sep 15, 2023 | 0.7100 | 0.7290 | 0.7040 | 0.7140 | 162,898 | -0.00(-0.36%) |
Sep 14, 2023 | 0.7000 | 0.7400 | 0.7000 | 0.7166 | 317,888 | +0.02(+2.37%) |
Sep 13, 2023 | 0.6800 | 0.7280 | 0.6815 | 0.7000 | 198,630 | -0.00(-0.40%) |
Sep 12, 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7028 | 251,416 | -0.00(-0.50%) |
Sep 11, 2023 | 0.7100 | 0.7063 | 381,804 | -0.05(-7.05%) | ||
Sep 06, 2023 | 0.7599 | 0 | +0.01(+1.12%) | |||
Sep 05, 2023 | 0.7851 | 0.7858 | 0.7448 | 0.7515 | 277,754 | -0.03(-3.65%) |
Sep 01, 2023 | 0.7950 | 0.7950 | 0.7600 | 0.7800 | 211,624 | -0.01(-1.09%) |
Aug 31, 2023 | 0.7711 | 0.8000 | 0.7600 | 0.7886 | 341,598 | -0.00(-0.18%) |
Aug 30, 2023 | 0.7710 | 0.8000 | 0.7600 | 0.7900 | 188,137 | -0.01(-1.25%) |
Aug 29, 2023 | 0.7900 | 0.8100 | 0.7798 | 0.8000 | 361,009 | +0.01(+0.64%) |
Aug 28, 2023 | 0.7300 | 0.7964 | 0.7300 | 0.7949 | 608,808 | +0.06(+7.45%) |
Aug 25, 2023 | 0.7000 | 0.7494 | 0.6902 | 0.7398 | 373,243 | +0.04(+5.67%) |
Aug 24, 2023 | 0.6915 | 0.7190 | 0.6900 | 0.7001 | 299,008 | -0.02(-2.49%) |
Aug 23, 2023 | 0.7211 | 0.7400 | 0.6900 | 0.7180 | 467,737 | -0.02(-2.97%) |
Aug 22, 2023 | 0.7400 | 0.7600 | 0.7100 | 0.7400 | 332,428 | -0.02(-2.76%) |
Aug 21, 2023 | 0.7700 | 0.7899 | 0.7402 | 0.7610 | 310,956 | -0.01(-1.55%) |
Aug 18, 2023 | 0.7500 | 0.7730 | 0.7200 | 0.7730 | 626,208 | +0.01(+1.71%) |
Aug 17, 2023 | 0.7700 | 0.8000 | 0.7461 | 0.7600 | 483,439 | -0.03(-3.86%) |
Aug 16, 2023 | 0.8700 | 0.8800 | 0.7160 | 0.7905 | 1,817,559 | -0.08(-9.39%) |
Aug 15, 2023 | 0.7772 | 0.9599 | 0.7260 | 0.8724 | 6,733,404 | +0.20(+29.90%) |
Aug 14, 2023 | 0.6500 | 0.6871 | 0.6525 | 0.6716 | 325,426 | -0.00(-0.50%) |
Aug 11, 2023 | 0.6900 | 0.7000 | 0.6700 | 0.6750 | 326,563 | -0.03(-3.64%) |
Aug 10, 2023 | 0.7012 | 0.7245 | 0.6805 | 0.7005 | 286,196 | -0.00(-0.50%) |
Aug 09, 2023 | 0.7230 | 0.7588 | 0.7000 | 0.7040 | 333,310 | -0.04(-4.77%) |
Aug 08, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7393 | 460,070 | -0.00(-0.36%) |
Aug 07, 2023 | 0.7500 | 0.7898 | 0.7010 | 0.7420 | 430,058 | -0.01(-1.85%) |
Aug 04, 2023 | 0.8100 | 0.8100 | 0.7550 | 0.7560 | 365,208 | -0.04(-5.36%) |
Aug 03, 2023 | 0.8081 | 0.8300 | 0.7700 | 0.7988 | 500,458 | -0.01(-0.77%) |
Aug 02, 2023 | 0.7900 | 0.8100 | 0.7210 | 0.8050 | 621,634 | +0.02(+2.74%) |