Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.3760 | 0.3879 | 0.3340 | 0.3665 | 84,975 | +0.01(+1.47%) |
Nov 29, 2023 | 0.3200 | 0.3675 | 0.3250 | 0.3612 | 108,338 | +0.04(+11.65%) |
Nov 28, 2023 | 0.3200 | 0.3306 | 0.3100 | 0.3235 | 61,341 | -0.02(-4.88%) |
Nov 27, 2023 | 0.3100 | 0.3490 | 0.3100 | 0.3401 | 200,074 | +0.03(+9.01%) |
Nov 24, 2023 | 0.2999 | 0.3498 | 0.2800 | 0.3120 | 117,990 | +0.02(+7.62%) |
Nov 22, 2023 | 0.3105 | 0.3105 | 0.2703 | 0.2899 | 87,886 | -0.02(-4.98%) |
Nov 21, 2023 | 0.2800 | 0.3096 | 0.2700 | 0.3051 | 116,194 | -0.00(-1.58%) |
Nov 20, 2023 | 0.3100 | 0.3100 | 0.2408 | 0.3100 | 261,499 | -0.02(-4.62%) |
Nov 17, 2023 | 0.3803 | 0.5199 | 0.3023 | 0.3250 | 2,871,461 | -0.02(-6.07%) |
Nov 16, 2023 | 0.3000 | 0.3775 | 0.2902 | 0.3460 | 369,896 | +0.06(+19.31%) |
Nov 15, 2023 | 0.2660 | 0.3600 | 0.2660 | 0.2900 | 258,149 | +0.03(+11.07%) |
Nov 14, 2023 | 0.2880 | 0.3000 | 0.2577 | 0.2611 | 125,106 | -0.02(-6.98%) |
Nov 13, 2023 | 0.3001 | 0.3001 | 0.2832 | 0.2807 | 78,713 | -0.02(-7.97%) |
Nov 10, 2023 | 0.3329 | 0.3478 | 0.2831 | 0.3050 | 193,644 | -0.04(-10.50%) |
Nov 09, 2023 | 0.3900 | 0.3853 | 0.3309 | 0.3408 | 108,348 | -0.04(-9.84%) |
Nov 08, 2023 | 0.3674 | 0.3949 | 0.3606 | 0.3780 | 90,654 | -0.01(-1.84%) |
Nov 07, 2023 | 0.3700 | 0.3975 | 0.3700 | 0.3851 | 48,405 | +0.02(+4.96%) |
Nov 06, 2023 | 0.3850 | 0.3850 | 0.3611 | 0.3669 | 57,248 | -0.01(-2.60%) |
Nov 03, 2023 | 0.3700 | 0.3989 | 0.3700 | 0.3767 | 97,502 | +0.00(+1.10%) |
Nov 02, 2023 | 0.3500 | 0.3745 | 0.3462 | 0.3726 | 21,334 | +0.01(+3.79%) |
Nov 01, 2023 | 0.3779 | 0.3779 | 0.3520 | 0.3590 | 10,447 | +0.01(+2.10%) |
Oct 31, 2023 | 0.3600 | 0.3638 | 0.3409 | 0.3516 | 33,292 | -0.00(-1.29%) |
Oct 30, 2023 | 0.3699 | 0.3699 | 0.3530 | 0.3562 | 25,239 | +0.00(+0.31%) |
Oct 27, 2023 | 0.3872 | 0.4000 | 0.3528 | 0.3551 | 108,054 | -0.03(-8.29%) |
Oct 26, 2023 | 0.3999 | 0.4200 | 0.3851 | 0.3872 | 42,793 | -0.01(-2.88%) |
Oct 25, 2023 | 0.3800 | 0.4000 | 0.3800 | 0.3987 | 17,867 | +0.02(+4.62%) |
Oct 24, 2023 | 0.3950 | 0.4174 | 0.3770 | 0.3811 | 56,386 | -0.01(-3.00%) |
Oct 23, 2023 | 0.4100 | 0.4100 | 0.3800 | 0.3929 | 59,799 | -0.00(-1.21%) |
Oct 20, 2023 | 0.4017 | 0.4078 | 0.3418 | 0.3977 | 610,879 | +0.01(+1.71%) |
Oct 19, 2023 | 0.4105 | 0.4251 | 0.3900 | 0.3910 | 124,633 | -0.04(-9.76%) |
Oct 18, 2023 | 0.4200 | 0.4500 | 0.4200 | 0.4333 | 194,212 | -0.01(-1.52%) |
Oct 17, 2023 | 0.4440 | 0.4850 | 0.4151 | 0.4400 | 550,787 | -0.08(-15.40%) |
Oct 16, 2023 | 0.3500 | 0.5580 | 0.3500 | 0.5201 | 3,772,645 | +0.16(+45.28%) |
Oct 13, 2023 | 0.3413 | 0.3790 | 0.3320 | 0.3580 | 344,430 | -0.04(-9.55%) |
Oct 12, 2023 | 0.4332 | 0.5288 | 0.3706 | 0.3958 | 3,093,085 | +0.05(+14.86%) |
Oct 11, 2023 | 0.3558 | 0.3558 | 0.3234 | 0.3446 | 2,109,185 | -0.01(-2.93%) |
Oct 10, 2023 | 0.3500 | 0.3669 | 0.3390 | 0.3550 | 73,535 | +0.00(+1.40%) |
Oct 09, 2023 | 0.3601 | 0.3670 | 0.3501 | 0.3501 | 17,701 | -0.00(-1.38%) |
Oct 06, 2023 | 0.3500 | 0.3670 | 0.3456 | 0.3550 | 36,634 | +0.00(+1.14%) |
Oct 05, 2023 | 0.3675 | 0.3880 | 0.3500 | 0.3510 | 79,578 | -0.02(-6.50%) |
Oct 04, 2023 | 0.3670 | 0.4100 | 0.3401 | 0.3754 | 381,047 | +0.04(+11.73%) |
Oct 03, 2023 | 0.3370 | 0.4000 | 0.3279 | 0.3360 | 215,098 | +0.01(+2.38%) |
Oct 02, 2023 | 0.3412 | 0.3412 | 0.3212 | 0.3282 | 30,063 | -0.01(-3.81%) |
Sep 29, 2023 | 0.3300 | 0.3412 | 0.3236 | 0.3412 | 27,623 | +0.01(+3.39%) |
Sep 28, 2023 | 0.3479 | 0.3479 | 0.3252 | 0.3300 | 23,781 | +0.00(+0.30%) |
Sep 27, 2023 | 0.3211 | 0.3782 | 0.3211 | 0.3290 | 296,892 | -0.00(-0.33%) |
Sep 26, 2023 | 0.3460 | 0.3603 | 0.3261 | 0.3301 | 287,812 | -0.00(-0.57%) |
Sep 25, 2023 | 0.3602 | 0.3599 | 0.3311 | 0.3320 | 121,327 | -0.03(-7.78%) |
Sep 22, 2023 | 0.3734 | 0.3744 | 0.3600 | 0.3600 | 23,944 | -0.02(-4.66%) |
Sep 21, 2023 | 0.3827 | 0.3933 | 0.3751 | 0.3776 | 44,321 | -0.01(-3.40%) |
Sep 20, 2023 | 0.4000 | 0.4041 | 0.3824 | 0.3909 | 61,441 | +0.01(+2.06%) |
Sep 19, 2023 | 0.4010 | 0.4010 | 0.3800 | 0.3830 | 78,472 | -0.01(-2.17%) |
Sep 18, 2023 | 0.3812 | 0.4154 | 0.3812 | 0.3915 | 55,426 | -0.02(-4.81%) |
Sep 15, 2023 | 0.4000 | 0.4124 | 0.3707 | 0.4113 | 82,416 | -0.01(-1.81%) |
Sep 14, 2023 | 0.4100 | 0.4190 | 0.3992 | 0.4189 | 94,315 | -0.01(-2.13%) |
Sep 13, 2023 | 0.4360 | 0.4360 | 0.3910 | 0.4280 | 98,573 | +0.01(+2.59%) |
Sep 12, 2023 | 0.3949 | 0.4340 | 0.3900 | 0.4172 | 223,163 | +0.04(+9.82%) |
Sep 11, 2023 | 0.4100 | 0.4150 | 0.3700 | 0.3799 | 278,756 | -0.03(-7.36%) |
Sep 08, 2023 | 0.4150 | 0.4389 | 0.4100 | 0.4101 | 52,223 | -0.01(-1.47%) |
Sep 07, 2023 | 0.4200 | 0.4353 | 0.4000 | 0.4162 | 163,606 | -0.01(-2.30%) |
Sep 06, 2023 | 0.4511 | 0.4656 | 0.4000 | 0.4260 | 306,936 | -0.04(-8.51%) |
Sep 05, 2023 | 0.5000 | 0.5005 | 0.4610 | 0.4656 | 171,104 | -0.02(-4.98%) |