Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.4149 | 0.5000 | 0.4112 | 0.4300 | 3,259,323 | +0.02(+4.57%) |
Nov 29, 2023 | 0.3998 | 0.4299 | 0.3900 | 0.4112 | 1,007,474 | +0.02(+4.98%) |
Nov 28, 2023 | 0.3861 | 0.4043 | 0.3620 | 0.3917 | 924,473 | +0.02(+4.87%) |
Nov 27, 2023 | 0.4000 | 0.4050 | 0.3552 | 0.3735 | 875,001 | -0.01(-2.25%) |
Nov 24, 2023 | 0.3600 | 0.3947 | 0.3600 | 0.3821 | 664,257 | +0.02(+6.64%) |
Nov 22, 2023 | 0.3700 | 0.3932 | 0.3500 | 0.3583 | 1,080,107 | -0.02(-4.15%) |
Nov 21, 2023 | 0.4200 | 0.4410 | 0.3700 | 0.3738 | 1,219,927 | -0.04(-9.93%) |
Nov 20, 2023 | 0.3855 | 0.4510 | 0.3820 | 0.4150 | 2,310,253 | +0.03(+7.88%) |
Nov 17, 2023 | 0.3600 | 0.3894 | 0.3500 | 0.3847 | 2,686,019 | +0.03(+9.69%) |
Nov 16, 2023 | 0.3675 | 0.3864 | 0.3324 | 0.3507 | 2,007,650 | -0.01(-3.97%) |
Nov 15, 2023 | 0.3426 | 0.4220 | 0.3413 | 0.3652 | 2,953,026 | +0.03(+8.40%) |
Nov 14, 2023 | 0.3100 | 0.3401 | 0.3050 | 0.3369 | 3,008,333 | +0.03(+11.45%) |
Nov 13, 2023 | 0.3003 | 0.3129 | 0.2911 | 0.3023 | 2,102,555 | +0.01(+1.75%) |
Nov 10, 2023 | 0.3350 | 0.3350 | 0.2957 | 0.2971 | 3,254,428 | -0.03(-9.72%) |
Nov 09, 2023 | 0.3800 | 0.3990 | 0.3150 | 0.3291 | 5,250,978 | -0.05(-13.39%) |
Nov 08, 2023 | 0.4250 | 0.4408 | 0.3800 | 0.3800 | 2,027,816 | -0.04(-9.52%) |
Nov 07, 2023 | 0.4270 | 0.4499 | 0.4168 | 0.4200 | 2,156,159 | -0.02(-4.89%) |
Nov 06, 2023 | 0.4550 | 0.4692 | 0.4200 | 0.4416 | 2,092,171 | -0.02(-4.00%) |
Nov 03, 2023 | 0.4600 | 0.4905 | 0.4550 | 0.4600 | 1,979,380 | +0.00(+0.00%) |
Nov 02, 2023 | 0.5445 | 0.5599 | 0.4446 | 0.4600 | 2,666,879 | -0.13(-22.14%) |
Nov 01, 2023 | 0.6500 | 0.6600 | 0.5400 | 0.5908 | 1,494,379 | -0.04(-6.25%) |
Oct 31, 2023 | 0.5200 | 0.6400 | 0.5180 | 0.6302 | 2,424,078 | +0.10(+19.63%) |
Oct 30, 2023 | 0.4829 | 0.5300 | 0.4550 | 0.5268 | 1,251,382 | +0.06(+13.10%) |
Oct 27, 2023 | 0.4880 | 0.4959 | 0.4655 | 0.4658 | 861,832 | -0.01(-1.63%) |
Oct 26, 2023 | 0.4740 | 0.4952 | 0.4637 | 0.4735 | 1,068,848 | -0.01(-1.35%) |
Oct 25, 2023 | 0.5000 | 0.5200 | 0.4721 | 0.4800 | 2,711,936 | -0.01(-1.15%) |
Oct 24, 2023 | 0.4950 | 0.5272 | 0.4803 | 0.4856 | 1,127,796 | -0.00(-0.14%) |
Oct 23, 2023 | 0.5000 | 0.5397 | 0.4850 | 0.4863 | 1,161,330 | -0.03(-5.65%) |
Oct 20, 2023 | 0.5300 | 0.5565 | 0.5107 | 0.5154 | 702,497 | -0.02(-3.01%) |
Oct 19, 2023 | 0.5350 | 0.5475 | 0.5000 | 0.5314 | 795,049 | -0.00(-0.86%) |
Oct 18, 2023 | 0.5793 | 0.5897 | 0.5300 | 0.5360 | 1,021,786 | -0.04(-7.15%) |
Oct 17, 2023 | 0.5600 | 0.5900 | 0.5550 | 0.5773 | 704,375 | +0.02(+3.29%) |
Oct 16, 2023 | 0.5700 | 0.5800 | 0.5200 | 0.5589 | 1,548,303 | -0.00(-0.20%) |
Oct 13, 2023 | 0.5163 | 0.5789 | 0.5095 | 0.5600 | 3,902,846 | +0.07(+13.13%) |
Oct 12, 2023 | 0.5600 | 0.5601 | 0.4950 | 0.4950 | 2,558,123 | -0.07(-13.01%) |
Oct 11, 2023 | 0.5474 | 0.5850 | 0.5474 | 0.5690 | 1,779,393 | +0.02(+3.91%) |
Oct 10, 2023 | 0.5280 | 0.5698 | 0.5202 | 0.5476 | 3,981,691 | +0.03(+5.31%) |
Oct 09, 2023 | 0.5840 | 0.5840 | 0.4946 | 0.5200 | 5,753,049 | -0.03(-5.45%) |
Oct 06, 2023 | 0.5197 | 0.5618 | 0.5126 | 0.5500 | 3,507,123 | +0.04(+6.86%) |
Oct 05, 2023 | 0.5400 | 0.5620 | 0.5006 | 0.5147 | 11,341,888 | -0.02(-4.42%) |
Oct 04, 2023 | 0.5817 | 0.5920 | 0.5349 | 0.5385 | 1,771,346 | -0.03(-5.77%) |
Oct 03, 2023 | 0.6000 | 0.6018 | 0.5612 | 0.5715 | 1,600,030 | -0.03(-4.75%) |
Oct 02, 2023 | 0.6000 | 0.6300 | 0.5700 | 0.6000 | 2,491,304 | +0.00(+0.03%) |
Sep 29, 2023 | 0.6000 | 0.6482 | 0.5800 | 0.5998 | 2,471,007 | +0.02(+3.90%) |
Sep 28, 2023 | 0.6000 | 0.6289 | 0.5600 | 0.5773 | 3,144,789 | -0.02(-3.67%) |
Sep 27, 2023 | 0.6700 | 0.7200 | 0.5982 | 0.5993 | 1,962,803 | -0.08(-11.45%) |
Sep 26, 2023 | 0.6633 | 0.7500 | 0.6516 | 0.6768 | 8,170,244 | -0.02(-2.38%) |
Sep 25, 2023 | 0.7800 | 0.7052 | 0.6602 | 0.6933 | 2,086,116 | -0.08(-10.14%) |
Sep 22, 2023 | 0.7967 | 0.8298 | 0.7625 | 0.7715 | 656,909 | -0.04(-4.82%) |
Sep 21, 2023 | 0.8200 | 0.8201 | 0.7800 | 0.8106 | 601,229 | -0.03(-3.68%) |
Sep 20, 2023 | 0.8412 | 0.8831 | 0.8400 | 0.8416 | 398,110 | -0.00(-0.47%) |
Sep 19, 2023 | 0.8700 | 0.9000 | 0.8300 | 0.8456 | 650,303 | -0.02(-2.52%) |
Sep 18, 2023 | 0.9900 | 0.9900 | 0.8400 | 0.8675 | 3,761,688 | -0.13(-13.19%) |
Sep 15, 2023 | 1.000 | 1.080 | 0.9825 | 0.9993 | 1,382,914 | -0.00(-0.07%) |
Sep 14, 2023 | 1.060 | 1.070 | 1.000 | 1.000 | 559,907 | -0.06(-5.66%) |
Sep 13, 2023 | 1.020 | 1.150 | 1.010 | 1.060 | 1,627,005 | +0.07(+6.69%) |
Sep 12, 2023 | 0.9300 | 1.010 | 0.9079 | 0.9935 | 823,859 | +0.06(+6.82%) |
Sep 11, 2023 | 0.9000 | 0.9407 | 0.8800 | 0.9301 | 533,348 | +0.05(+5.19%) |
Sep 08, 2023 | 0.9440 | 0.9588 | 0.8800 | 0.8842 | 655,895 | -0.07(-7.15%) |
Sep 07, 2023 | 1.000 | 1.030 | 0.9400 | 0.9523 | 1,763,119 | -0.05(-4.77%) |
Sep 06, 2023 | 0.9600 | 1.020 | 0.9400 | 1.000 | 908,582 | +0.04(+3.72%) |
Sep 05, 2023 | 0.9800 | 0.9900 | 0.9500 | 0.9641 | 1,106,663 | -0.02(-1.88%) |