Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.170 | 1.180 | 0.9880 | 1.080 | 674,243 | +0.00(+0.00%) |
Oct 30, 2023 | 1.040 | 1.210 | 1.016 | 1.080 | 516,944 | +0.02(+1.89%) |
Oct 27, 2023 | 1.010 | 1.080 | 0.9552 | 1.060 | 311,668 | +0.02(+1.92%) |
Oct 26, 2023 | 1.130 | 1.130 | 0.9150 | 1.040 | 616,226 | +0.00(+0.00%) |
Oct 25, 2023 | 0.9500 | 1.180 | 0.9101 | 1.040 | 1,277,883 | +0.02(+1.96%) |
Oct 24, 2023 | 1.050 | 1.200 | 0.9353 | 1.020 | 1,469,160 | -0.10(-8.93%) |
Oct 23, 2023 | 1.190 | 1.460 | 1.000 | 1.120 | 3,251,442 | -0.32(-22.22%) |
Oct 20, 2023 | 2.060 | 4.860 | 1.290 | 1.440 | 33,362,804 | -0.62(-30.10%) |
Oct 19, 2023 | 1.650 | 2.480 | 1.470 | 2.060 | 14,972,705 | +0.70(+51.47%) |
Oct 18, 2023 | 1.080 | 1.440 | 1.050 | 1.360 | 2,056,076 | +0.32(+30.77%) |
Oct 17, 2023 | 0.9200 | 1.100 | 0.8730 | 1.040 | 1,368,194 | +0.07(+7.22%) |
Oct 16, 2023 | 0.5500 | 1.360 | 0.5775 | 0.9700 | 20,036,728 | +0.38(+64.43%) |
Oct 13, 2023 | 0.4899 | 0.5899 | 0.4800 | 0.5899 | 19,870 | +0.10(+20.39%) |
Oct 12, 2023 | 0.4787 | 0.5150 | 0.4787 | 0.4900 | 7,339 | -0.02(-4.82%) |
Oct 11, 2023 | 0.4850 | 0.5150 | 0.4850 | 0.5148 | 10,700 | -0.00(-0.04%) |
Oct 10, 2023 | 0.4910 | 0.5150 | 0.4910 | 0.5150 | 14,762 | +0.04(+8.33%) |
Oct 09, 2023 | 0.4800 | 0.5199 | 0.4700 | 0.4754 | 46,875 | -0.01(-2.98%) |
Oct 06, 2023 | 0.5000 | 0.5000 | 0.4744 | 0.4900 | 9,822 | -0.01(-1.98%) |
Oct 05, 2023 | 0.4751 | 0.5140 | 0.4751 | 0.4999 | 41,716 | +0.02(+5.22%) |
Oct 04, 2023 | 0.4750 | 0.4751 | 0.4750 | 0.4751 | 11,254 | -0.00(-0.83%) |
Oct 03, 2023 | 0.5000 | 0.5000 | 0.4400 | 0.4791 | 68,283 | +0.01(+1.91%) |
Oct 02, 2023 | 0.5200 | 0.5200 | 0.4627 | 0.4701 | 60,532 | -0.04(-8.58%) |
Sep 29, 2023 | 0.4640 | 0.5180 | 0.4313 | 0.5142 | 1,312,774 | +0.07(+16.92%) |
Sep 28, 2023 | 0.4280 | 0.4635 | 0.4100 | 0.4398 | 55,888 | +0.04(+9.95%) |
Sep 27, 2023 | 0.4900 | 0.5000 | 0.3950 | 0.4000 | 346,438 | -0.11(-22.27%) |
Sep 26, 2023 | 0.5141 | 0.5341 | 0.4799 | 0.5146 | 404,321 | -0.02(-2.91%) |
Sep 25, 2023 | 0.4000 | 0.5300 | 0.4726 | 0.5300 | 19,832 | +0.06(+13.83%) |
Sep 22, 2023 | 0.5000 | 0.5000 | 0.4400 | 0.4656 | 28,098 | -0.02(-4.32%) |
Sep 21, 2023 | 0.4935 | 0.5018 | 0.4841 | 0.4866 | 70,760 | -0.01(-1.26%) |
Sep 20, 2023 | 0.4500 | 0.5500 | 0.4549 | 0.4928 | 40,779 | -0.01(-1.54%) |
Sep 19, 2023 | 0.4801 | 0.5500 | 0.4525 | 0.5005 | 205,265 | +0.02(+4.23%) |
Sep 18, 2023 | 0.4840 | 0.5480 | 0.4501 | 0.4802 | 19,518 | -0.02(-3.77%) |
Sep 15, 2023 | 0.4400 | 0.4990 | 0.4002 | 0.4990 | 120,323 | +0.05(+10.89%) |
Sep 14, 2023 | 0.4005 | 0.4500 | 0.4005 | 0.4500 | 137,342 | +0.04(+8.99%) |
Sep 13, 2023 | 0.5300 | 0.5639 | 0.3572 | 0.4129 | 467,635 | -0.15(-26.78%) |
Sep 12, 2023 | 0.5599 | 0.5809 | 0.5501 | 0.5639 | 74,609 | -0.03(-5.64%) |
Sep 11, 2023 | 0.6318 | 0.6321 | 0.5301 | 0.5976 | 205,575 | -0.03(-5.02%) |
Sep 08, 2023 | 0.6501 | 0.6501 | 0.6017 | 0.6292 | 44,473 | -0.01(-1.99%) |
Sep 07, 2023 | 0.6826 | 0.6826 | 0.6420 | 0.6420 | 19,093 | -0.01(-1.25%) |
Sep 06, 2023 | 0.6600 | 0.6700 | 0.6500 | 0.6501 | 45,524 | -0.01(-0.76%) |
Sep 05, 2023 | 0.6860 | 0.6860 | 0.6527 | 0.6551 | 29,045 | -0.02(-3.66%) |
Sep 01, 2023 | 0.6900 | 0.7000 | 0.6500 | 0.6800 | 37,142 | +0.00(+0.00%) |
Aug 31, 2023 | 0.7000 | 0.7000 | 0.6510 | 0.6800 | 70,406 | -0.02(-2.86%) |
Aug 30, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 20,153 | +0.02(+2.81%) |
Aug 29, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6809 | 34,862 | -0.02(-2.73%) |
Aug 28, 2023 | 0.7000 | 0.7499 | 0.6999 | 0.7000 | 24,520 | +0.00(+0.01%) |
Aug 25, 2023 | 0.7200 | 0.7333 | 0.6900 | 0.6999 | 54,484 | -0.05(-6.15%) |
Aug 24, 2023 | 0.7123 | 0.7458 | 0.7100 | 0.7458 | 17,809 | +0.04(+5.04%) |
Aug 23, 2023 | 0.7375 | 0.7484 | 0.7100 | 0.7100 | 19,001 | -0.02(-2.34%) |
Aug 22, 2023 | 0.7518 | 0.7600 | 0.7270 | 0.7270 | 10,966 | -0.01(-1.77%) |
Aug 21, 2023 | 0.7290 | 0.7700 | 0.7290 | 0.7401 | 15,670 | -0.01(-0.72%) |
Aug 18, 2023 | 0.7300 | 0.7640 | 0.7258 | 0.7455 | 24,872 | +0.01(+0.74%) |
Aug 17, 2023 | 0.7600 | 0.7890 | 0.7400 | 0.7400 | 10,811 | -0.00(-0.13%) |
Aug 16, 2023 | 0.7500 | 0.7850 | 0.7410 | 0.7410 | 16,118 | -0.01(-1.78%) |
Aug 15, 2023 | 0.7800 | 0.8030 | 0.7300 | 0.7544 | 16,115 | -0.03(-4.32%) |
Aug 14, 2023 | 0.8347 | 0.8347 | 0.7533 | 0.7885 | 20,437 | -0.01(-0.82%) |
Aug 11, 2023 | 0.7800 | 0.8300 | 0.7778 | 0.7950 | 12,673 | +0.01(+0.63%) |
Aug 10, 2023 | 0.8044 | 0.8371 | 0.7900 | 0.7900 | 9,215 | -0.05(-5.63%) |
Aug 09, 2023 | 0.7650 | 0.8371 | 0.7500 | 0.8371 | 18,908 | +0.06(+7.87%) |
Aug 08, 2023 | 0.8300 | 0.8400 | 0.7608 | 0.7760 | 31,086 | -0.04(-4.68%) |
Aug 07, 2023 | 0.8200 | 0.8490 | 0.8100 | 0.8141 | 15,298 | -0.01(-0.72%) |
Aug 04, 2023 | 0.8400 | 0.8650 | 0.8200 | 0.8200 | 27,151 | -0.03(-3.18%) |
Aug 03, 2023 | 0.8500 | 0.8700 | 0.8101 | 0.8469 | 38,369 | -0.00(-0.36%) |
Aug 02, 2023 | 0.8000 | 0.8500 | 0.7951 | 0.8500 | 26,015 | +0.02(+2.67%) |