Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.3917 | 0.4085 | 0.3650 | 0.3814 | 935,246 | -0.01(-3.03%) |
Dec 28, 2023 | 0.3900 | 0.3999 | 0.3691 | 0.3933 | 445,271 | -0.01(-3.25%) |
Dec 27, 2023 | 0.4507 | 0.4517 | 0.3910 | 0.4065 | 775,326 | -0.07(-14.44%) |
Dec 26, 2023 | 0.4750 | 0.5290 | 0.4050 | 0.4751 | 2,387,190 | +0.01(+1.09%) |
Dec 22, 2023 | 0.3711 | 0.4800 | 0.3651 | 0.4700 | 2,589,829 | +0.10(+28.73%) |
Dec 21, 2023 | 0.3750 | 0.3750 | 0.3556 | 0.3651 | 188,880 | -0.01(-1.62%) |
Dec 20, 2023 | 0.4450 | 0.4450 | 0.3700 | 0.3711 | 1,974,415 | -0.05(-12.66%) |
Dec 19, 2023 | 0.3600 | 0.4800 | 0.3510 | 0.4249 | 1,921,515 | +0.07(+21.37%) |
Dec 18, 2023 | 0.3900 | 0.3980 | 0.3451 | 0.3501 | 117,567 | -0.04(-10.32%) |
Dec 15, 2023 | 0.3970 | 0.3997 | 0.3900 | 0.3904 | 23,499 | -0.00(-1.16%) |
Dec 14, 2023 | 0.3989 | 0.3999 | 0.3837 | 0.3950 | 61,872 | +0.01(+1.75%) |
Dec 13, 2023 | 0.3810 | 0.4011 | 0.3750 | 0.3882 | 81,174 | -0.00(-0.97%) |
Dec 12, 2023 | 0.4020 | 0.4020 | 0.3800 | 0.3920 | 69,277 | -0.02(-3.78%) |
Dec 11, 2023 | 0.4103 | 0.4200 | 0.4000 | 0.4074 | 54,960 | -0.02(-3.69%) |
Dec 08, 2023 | 0.3880 | 0.4250 | 0.3830 | 0.4230 | 179,001 | +0.03(+6.31%) |
Dec 07, 2023 | 0.4154 | 0.4154 | 0.3707 | 0.3979 | 228,300 | -0.02(-5.26%) |
Dec 06, 2023 | 0.3700 | 0.4383 | 0.3700 | 0.4200 | 547,285 | +0.04(+11.26%) |
Dec 05, 2023 | 0.3860 | 0.3860 | 0.3601 | 0.3775 | 294,241 | -0.01(-1.95%) |
Dec 04, 2023 | 0.3889 | 0.3889 | 0.3700 | 0.3850 | 324,667 | +0.01(+1.96%) |
Dec 01, 2023 | 0.3396 | 0.3895 | 0.3350 | 0.3776 | 418,767 | +0.03(+7.85%) |
Nov 30, 2023 | 0.3760 | 0.3780 | 0.3459 | 0.3501 | 172,523 | -0.01(-2.78%) |
Nov 29, 2023 | 0.3695 | 0.3748 | 0.3600 | 0.3601 | 235,420 | -0.04(-8.93%) |
Nov 28, 2023 | 0.3900 | 0.4020 | 0.3900 | 0.3954 | 68,848 | +0.01(+1.36%) |
Nov 27, 2023 | 0.4005 | 0.4099 | 0.3880 | 0.3901 | 89,693 | -0.02(-4.85%) |
Nov 24, 2023 | 0.3728 | 0.4100 | 0.3728 | 0.4100 | 54,606 | +0.03(+9.16%) |
Nov 22, 2023 | 0.4000 | 0.4177 | 0.3749 | 0.3756 | 683,083 | -0.01(-3.12%) |
Nov 21, 2023 | 0.4300 | 0.4500 | 0.3707 | 0.3877 | 203,405 | -0.04(-8.78%) |
Nov 20, 2023 | 0.4224 | 0.4310 | 0.4000 | 0.4250 | 112,163 | -0.01(-2.39%) |
Nov 17, 2023 | 0.4376 | 0.4600 | 0.4300 | 0.4354 | 108,851 | +0.01(+2.21%) |
Nov 16, 2023 | 0.4500 | 0.4500 | 0.3801 | 0.4260 | 232,708 | +0.01(+2.16%) |
Nov 15, 2023 | 0.4741 | 0.5000 | 0.4101 | 0.4170 | 281,915 | -0.05(-9.88%) |
Nov 14, 2023 | 0.4990 | 0.5143 | 0.4500 | 0.4627 | 250,316 | -0.03(-6.53%) |
Nov 13, 2023 | 0.4100 | 0.5300 | 0.4100 | 0.4950 | 464,797 | +0.09(+21.29%) |
Nov 10, 2023 | 0.3990 | 0.5100 | 0.3939 | 0.4081 | 569,082 | +0.02(+4.64%) |
Nov 09, 2023 | 0.3700 | 0.3976 | 0.3600 | 0.3900 | 360,392 | +0.02(+6.53%) |
Nov 08, 2023 | 0.3606 | 0.3976 | 0.3400 | 0.3661 | 245,993 | +0.00(+0.00%) |
Nov 07, 2023 | 0.4299 | 0.4300 | 0.3501 | 0.3661 | 1,123,742 | -0.03(-8.48%) |
Nov 06, 2023 | 0.4260 | 0.4260 | 0.4000 | 0.4000 | 75,248 | -0.02(-3.96%) |
Nov 03, 2023 | 0.4201 | 0.4274 | 0.4155 | 0.4165 | 236,476 | -0.00(-0.62%) |
Nov 02, 2023 | 0.4500 | 0.4700 | 0.4002 | 0.4191 | 178,287 | -0.03(-6.93%) |
Nov 01, 2023 | 0.4600 | 0.4870 | 0.4400 | 0.4503 | 8,435 | -0.01(-2.72%) |
Oct 31, 2023 | 0.4300 | 0.4804 | 0.4303 | 0.4629 | 48,228 | +0.02(+5.18%) |
Oct 30, 2023 | 0.4500 | 0.4620 | 0.4400 | 0.4401 | 95,467 | +0.01(+1.80%) |
Oct 27, 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4323 | 15,013 | +0.00(+0.51%) |
Oct 26, 2023 | 0.4462 | 0.4500 | 0.4179 | 0.4301 | 125,897 | -0.00(-0.37%) |
Oct 25, 2023 | 0.4500 | 0.4501 | 0.4250 | 0.4317 | 75,862 | -0.01(-2.24%) |
Oct 24, 2023 | 0.5000 | 0.5298 | 0.4200 | 0.4416 | 275,747 | -0.09(-17.09%) |
Oct 23, 2023 | 0.6090 | 0.6120 | 0.5325 | 0.5326 | 178,322 | -0.05(-8.35%) |
Oct 20, 2023 | 0.5940 | 0.6200 | 0.5601 | 0.5811 | 114,416 | +0.02(+3.49%) |
Oct 19, 2023 | 0.6200 | 0.6200 | 0.5600 | 0.5615 | 72,069 | -0.06(-9.08%) |
Oct 18, 2023 | 0.6600 | 0.6648 | 0.6100 | 0.6176 | 41,181 | -0.04(-6.58%) |
Oct 17, 2023 | 0.7301 | 0.7680 | 0.5800 | 0.6611 | 216,013 | -0.07(-9.45%) |
Oct 16, 2023 | 0.7795 | 0.7500 | 0.7200 | 0.7301 | 19,550 | -0.02(-3.17%) |
Oct 13, 2023 | 0.7585 | 0.7739 | 0.6800 | 0.7540 | 138,305 | -0.03(-3.58%) |
Oct 12, 2023 | 0.8070 | 0.8800 | 0.7820 | 0.7820 | 118,304 | -0.02(-2.49%) |
Oct 11, 2023 | 0.8605 | 0.9000 | 0.7550 | 0.8020 | 920,006 | -0.01(-1.82%) |
Oct 10, 2023 | 0.7400 | 0.8400 | 0.7401 | 0.8169 | 199,552 | +0.08(+10.24%) |
Oct 09, 2023 | 0.7700 | 0.7998 | 0.7312 | 0.7410 | 15,745 | -0.02(-2.50%) |
Oct 06, 2023 | 0.7876 | 0.7876 | 0.7501 | 0.7600 | 11,484 | +0.01(+1.32%) |
Oct 05, 2023 | 0.7800 | 0.8099 | 0.7500 | 0.7501 | 31,465 | -0.01(-1.29%) |
Oct 04, 2023 | 0.7500 | 0.7700 | 0.7350 | 0.7599 | 16,053 | -0.00(-0.05%) |
Oct 03, 2023 | 0.7700 | 0.7800 | 0.7600 | 0.7603 | 20,618 | -0.05(-6.02%) |