Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.280 | 1.280 | 1.070 | 1.150 | 147,330 | -0.11(-8.73%) |
Nov 29, 2023 | 1.350 | 1.350 | 1.150 | 1.260 | 284,737 | -0.11(-8.03%) |
Nov 28, 2023 | 1.360 | 1.450 | 1.280 | 1.370 | 238,926 | -0.03(-2.14%) |
Nov 27, 2023 | 1.390 | 1.470 | 1.200 | 1.400 | 1,187,437 | +0.02(+1.45%) |
Nov 24, 2023 | 1.230 | 1.390 | 1.130 | 1.380 | 6,087,087 | +0.40(+40.79%) |
Nov 22, 2023 | 0.9800 | 1.020 | 0.9766 | 0.9802 | 518,492 | -0.01(-1.09%) |
Nov 21, 2023 | 1.000 | 1.030 | 0.9901 | 0.9910 | 8,639 | +0.00(+0.10%) |
Nov 20, 2023 | 1.000 | 1.030 | 0.9800 | 0.9900 | 63,824 | -0.04(-3.88%) |
Nov 17, 2023 | 0.9900 | 1.050 | 0.9350 | 1.030 | 194,108 | +0.03(+2.49%) |
Nov 16, 2023 | 1.030 | 1.032 | 0.9700 | 1.005 | 96,394 | -0.04(-3.37%) |
Nov 15, 2023 | 1.040 | 1.070 | 1.030 | 1.040 | 112,812 | -0.03(-2.80%) |
Nov 14, 2023 | 1.080 | 1.080 | 1.020 | 1.070 | 55,705 | +0.02(+1.90%) |
Nov 13, 2023 | 1.050 | 1.119 | 1.020 | 1.050 | 117,696 | +0.04(+3.96%) |
Nov 10, 2023 | 1.140 | 1.170 | 1.000 | 1.010 | 171,225 | -0.15(-12.93%) |
Nov 09, 2023 | 1.130 | 1.190 | 1.080 | 1.160 | 124,817 | -0.01(-0.85%) |
Nov 08, 2023 | 1.220 | 1.230 | 1.030 | 1.170 | 229,471 | -0.05(-4.10%) |
Nov 07, 2023 | 1.170 | 1.220 | 1.140 | 1.220 | 87,909 | +0.05(+4.27%) |
Nov 06, 2023 | 1.120 | 1.210 | 1.000 | 1.170 | 314,894 | +0.02(+1.74%) |
Nov 03, 2023 | 0.9900 | 1.190 | 0.9701 | 1.150 | 634,887 | +0.14(+13.67%) |
Nov 02, 2023 | 1.050 | 1.050 | 0.9500 | 1.012 | 191,051 | -0.02(-1.78%) |
Nov 01, 2023 | 1.070 | 1.109 | 0.9801 | 1.030 | 243,162 | -0.05(-4.63%) |
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%) |