Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.3300 | 0.3498 | 0.3161 | 0.3375 | 193,138 | +0.00(+1.29%) |
Nov 29, 2023 | 0.3600 | 0.3799 | 0.3304 | 0.3332 | 301,995 | -0.03(-7.44%) |
Nov 28, 2023 | 0.3727 | 0.3990 | 0.3502 | 0.3600 | 387,014 | +0.02(+4.44%) |
Nov 27, 2023 | 0.3478 | 0.3689 | 0.3401 | 0.3447 | 349,921 | +0.00(+0.23%) |
Nov 24, 2023 | 0.3500 | 0.3500 | 0.3301 | 0.3439 | 73,948 | -0.00(-0.03%) |
Nov 22, 2023 | 0.3401 | 0.3520 | 0.3301 | 0.3440 | 156,799 | -0.00(-0.29%) |
Nov 21, 2023 | 0.3620 | 0.3699 | 0.3150 | 0.3450 | 416,721 | -0.02(-4.75%) |
Nov 20, 2023 | 0.3790 | 0.3878 | 0.3601 | 0.3622 | 434,490 | -0.02(-4.33%) |
Nov 17, 2023 | 0.4100 | 0.4101 | 0.3650 | 0.3786 | 618,357 | -0.04(-8.77%) |
Nov 16, 2023 | 0.4100 | 0.4450 | 0.4000 | 0.4150 | 954,905 | +0.00(+1.19%) |
Nov 15, 2023 | 0.4400 | 0.4649 | 0.4050 | 0.4101 | 1,830,992 | -0.12(-22.61%) |
Nov 14, 2023 | 0.4349 | 0.5299 | 0.4201 | 0.5299 | 1,167,082 | +0.11(+26.41%) |
Nov 13, 2023 | 0.4751 | 0.4800 | 0.3500 | 0.4192 | 1,526,896 | -0.06(-12.48%) |
Nov 10, 2023 | 0.5001 | 0.6200 | 0.4401 | 0.4790 | 3,878,716 | -0.01(-2.64%) |
Nov 09, 2023 | 0.4200 | 0.5000 | 0.3702 | 0.4920 | 4,030,692 | +0.08(+17.99%) |
Nov 08, 2023 | 0.3238 | 0.4184 | 0.3121 | 0.4170 | 5,634,351 | +0.12(+39.00%) |
Nov 07, 2023 | 0.3160 | 0.3199 | 0.2810 | 0.3000 | 2,526,202 | -0.01(-2.60%) |
Nov 06, 2023 | 0.3289 | 0.3290 | 0.3011 | 0.3080 | 209,689 | -0.02(-5.95%) |
Nov 03, 2023 | 0.3100 | 0.3399 | 0.3030 | 0.3275 | 672,868 | +0.02(+7.73%) |
Nov 02, 2023 | 0.3000 | 0.3111 | 0.2949 | 0.3040 | 587,498 | +0.01(+2.60%) |
Nov 01, 2023 | 0.3100 | 0.3100 | 0.2950 | 0.2963 | 105,729 | -0.00(-1.63%) |
Oct 31, 2023 | 0.2988 | 0.3019 | 0.2950 | 0.3012 | 302,761 | +0.00(+0.33%) |
Oct 30, 2023 | 0.3000 | 0.3050 | 0.2950 | 0.3002 | 263,231 | +0.00(+0.07%) |
Oct 27, 2023 | 0.3248 | 0.3248 | 0.2941 | 0.3000 | 505,811 | -0.01(-3.54%) |
Oct 26, 2023 | 0.3293 | 0.3293 | 0.3023 | 0.3110 | 178,107 | -0.01(-3.42%) |
Oct 25, 2023 | 0.3400 | 0.3520 | 0.2800 | 0.3220 | 902,421 | -0.02(-6.67%) |
Oct 24, 2023 | 0.3784 | 0.3899 | 0.3401 | 0.3450 | 304,806 | -0.03(-7.46%) |
Oct 23, 2023 | 0.3748 | 0.3769 | 0.3601 | 0.3728 | 218,886 | -0.00(-1.22%) |
Oct 20, 2023 | 0.3457 | 0.3798 | 0.3452 | 0.3774 | 298,733 | +0.01(+2.03%) |
Oct 19, 2023 | 0.3922 | 0.4020 | 0.3422 | 0.3699 | 374,039 | -0.03(-6.80%) |
Oct 18, 2023 | 0.3900 | 0.4086 | 0.3802 | 0.3969 | 463,204 | -0.01(-2.72%) |
Oct 17, 2023 | 0.3800 | 0.4350 | 0.3700 | 0.4080 | 1,043,920 | +0.03(+7.26%) |
Oct 16, 2023 | 0.3300 | 0.4000 | 0.3207 | 0.3804 | 1,388,316 | +0.08(+25.96%) |
Oct 13, 2023 | 0.3051 | 0.3328 | 0.3000 | 0.3020 | 1,037,058 | -0.00(-0.98%) |
Oct 12, 2023 | 0.3200 | 0.3360 | 0.3005 | 0.3050 | 1,733,904 | -0.04(-11.21%) |
Oct 11, 2023 | 0.3832 | 0.3889 | 0.3400 | 0.3435 | 3,296,226 | -0.09(-20.58%) |
Oct 10, 2023 | 0.4583 | 0.6072 | 0.4113 | 0.4325 | 38,619,900 | +0.08(+23.57%) |
Oct 09, 2023 | 0.3300 | 0.3779 | 0.3150 | 0.3500 | 353,299 | +0.05(+14.90%) |
Oct 06, 2023 | 0.3000 | 0.3198 | 0.3000 | 0.3046 | 89,933 | +0.01(+3.57%) |
Oct 05, 2023 | 0.3375 | 0.3375 | 0.2700 | 0.2941 | 208,940 | -0.04(-10.88%) |
Oct 04, 2023 | 0.3300 | 0.3389 | 0.3230 | 0.3300 | 42,284 | -0.01(-2.22%) |
Oct 03, 2023 | 0.3700 | 0.3700 | 0.3301 | 0.3375 | 149,837 | -0.02(-4.66%) |
Oct 02, 2023 | 0.3500 | 0.3620 | 0.3451 | 0.3540 | 91,904 | +0.01(+1.43%) |
Sep 29, 2023 | 0.3409 | 0.3499 | 0.3310 | 0.3490 | 220,293 | +0.01(+3.87%) |
Sep 28, 2023 | 0.3361 | 0.3361 | 0.3100 | 0.3360 | 570,945 | +0.02(+4.97%) |
Sep 27, 2023 | 0.3750 | 0.3750 | 0.3100 | 0.3201 | 275,567 | -0.02(-5.85%) |
Sep 26, 2023 | 0.3250 | 0.3500 | 0.3201 | 0.3400 | 379,192 | +0.02(+6.25%) |
Sep 25, 2023 | 0.3255 | 0.3290 | 0.3150 | 0.3200 | 266,525 | -0.02(-5.04%) |
Sep 22, 2023 | 0.4080 | 0.4300 | 0.3200 | 0.3370 | 347,099 | -0.06(-15.77%) |
Sep 21, 2023 | 0.3500 | 0.4200 | 0.3200 | 0.4001 | 557,561 | +0.04(+11.11%) |
Sep 20, 2023 | 0.3640 | 0.3640 | 0.3500 | 0.3601 | 256,477 | -0.00(-1.10%) |
Sep 19, 2023 | 0.4047 | 0.4100 | 0.3440 | 0.3641 | 305,750 | -0.05(-11.20%) |
Sep 18, 2023 | 0.4400 | 0.4671 | 0.4100 | 0.4100 | 297,922 | +0.01(+1.74%) |
Sep 15, 2023 | 0.5500 | 0.5500 | 0.4030 | 0.4030 | 503,884 | -0.15(-26.73%) |
Sep 14, 2023 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 241,240 | -0.01(-2.65%) |
Sep 13, 2023 | 0.6000 | 0.6000 | 0.5260 | 0.5650 | 490,196 | -0.02(-3.68%) |
Sep 12, 2023 | 0.6029 | 0.6099 | 0.5847 | 0.5866 | 175,987 | -0.01(-2.25%) |
Sep 11, 2023 | 0.6800 | 0.6800 | 0.6000 | 0.6001 | 438,342 | -0.07(-10.45%) |
Sep 08, 2023 | 0.6958 | 0.7123 | 0.6700 | 0.6701 | 239,642 | -0.02(-2.90%) |
Sep 07, 2023 | 0.7700 | 0.7898 | 0.6800 | 0.6901 | 267,783 | -0.13(-15.63%) |
Sep 06, 2023 | 0.8723 | 0.8723 | 0.7866 | 0.8179 | 234,164 | -0.03(-3.21%) |
Sep 05, 2023 | 0.8650 | 0.8800 | 0.8300 | 0.8450 | 181,446 | +0.03(+4.19%) |