Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 03, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2023 | 0.2473 | 0.2900 | 0.2300 | 0.2828 | 158,734 | +0.03(+14.03%) |
Nov 01, 2023 | 0.2500 | 0.2600 | 0.2423 | 0.2480 | 104,282 | +0.01(+3.33%) |
Oct 31, 2023 | 0.1952 | 0.2550 | 0.1952 | 0.2400 | 197,551 | +0.02(+10.85%) |
Oct 30, 2023 | 0.2234 | 0.2300 | 0.1830 | 0.2165 | 536,841 | -0.02(-6.68%) |
Oct 27, 2023 | 0.2478 | 0.2749 | 0.2300 | 0.2320 | 136,375 | -0.00(-1.94%) |
Oct 26, 2023 | 0.2296 | 0.2465 | 0.2250 | 0.2366 | 65,179 | -0.01(-2.27%) |
Oct 25, 2023 | 0.2650 | 0.2739 | 0.2151 | 0.2421 | 100,891 | -0.02(-8.40%) |
Oct 24, 2023 | 0.2500 | 0.2800 | 0.2400 | 0.2643 | 79,073 | +0.02(+6.10%) |
Oct 23, 2023 | 0.2520 | 0.2751 | 0.2400 | 0.2491 | 180,775 | -0.00(-0.44%) |
Oct 20, 2023 | 0.2400 | 0.2700 | 0.2400 | 0.2502 | 43,279 | +0.01(+4.25%) |
Oct 19, 2023 | 0.2700 | 0.2764 | 0.2300 | 0.2400 | 339,806 | -0.03(-12.15%) |
Oct 18, 2023 | 0.3000 | 0.2968 | 0.2701 | 0.2732 | 94,428 | -0.01(-4.14%) |
Oct 17, 2023 | 0.3000 | 0.3320 | 0.2790 | 0.2850 | 187,620 | -0.02(-5.00%) |
Oct 16, 2023 | 0.2870 | 0.3328 | 0.2900 | 0.3000 | 80,465 | +0.00(+1.63%) |
Oct 13, 2023 | 0.3200 | 0.3380 | 0.2850 | 0.2952 | 37,183 | +0.01(+4.64%) |
Oct 12, 2023 | 0.3400 | 0.3400 | 0.2821 | 0.2821 | 108,603 | -0.03(-9.00%) |
Oct 11, 2023 | 0.3000 | 0.3500 | 0.2890 | 0.3100 | 56,593 | +0.01(+3.33%) |
Oct 10, 2023 | 0.2900 | 0.3150 | 0.2800 | 0.3000 | 46,685 | +0.00(+0.00%) |
Oct 09, 2023 | 0.3099 | 0.3500 | 0.2900 | 0.3000 | 154,175 | +0.00(+0.03%) |
Oct 06, 2023 | 0.2500 | 0.3100 | 0.2500 | 0.2999 | 178,424 | +0.03(+11.07%) |
Oct 05, 2023 | 0.3100 | 0.3248 | 0.2670 | 0.2700 | 161,786 | -0.04(-11.79%) |
Oct 04, 2023 | 0.3400 | 0.3760 | 0.2970 | 0.3061 | 439,887 | -0.05(-14.28%) |
Oct 03, 2023 | 0.3600 | 0.3823 | 0.3570 | 0.3571 | 101,223 | -0.02(-6.27%) |
Oct 02, 2023 | 0.3700 | 0.4139 | 0.3700 | 0.3810 | 42,292 | +0.01(+2.97%) |
Sep 29, 2023 | 0.3900 | 0.4100 | 0.3700 | 0.3700 | 108,136 | -0.00(-0.24%) |
Sep 28, 2023 | 0.3776 | 0.4200 | 0.3700 | 0.3709 | 112,556 | -0.01(-3.74%) |
Sep 27, 2023 | 0.4009 | 0.4299 | 0.3810 | 0.3853 | 67,250 | -0.00(-0.95%) |
Sep 26, 2023 | 0.3600 | 0.4190 | 0.3601 | 0.3890 | 49,273 | +0.03(+8.06%) |
Sep 25, 2023 | 0.4279 | 0.3790 | 0.3513 | 0.3600 | 48,141 | -0.02(-5.59%) |
Sep 22, 2023 | 0.3811 | 0.4299 | 0.3811 | 0.3813 | 28,410 | -0.01(-3.47%) |
Sep 21, 2023 | 0.3810 | 0.4330 | 0.3768 | 0.3950 | 117,587 | +0.00(+0.00%) |
Sep 20, 2023 | 0.4295 | 0.4385 | 0.3911 | 0.3950 | 39,274 | -0.01(-1.25%) |
Sep 19, 2023 | 0.3725 | 0.4342 | 0.3725 | 0.4000 | 67,537 | +0.02(+4.17%) |
Sep 18, 2023 | 0.4452 | 0.4452 | 0.3711 | 0.3840 | 140,323 | -0.04(-9.43%) |
Sep 15, 2023 | 0.4240 | 0.4500 | 0.4240 | 0.4240 | 121,462 | +0.00(+0.24%) |
Sep 14, 2023 | 0.4300 | 0.4365 | 0.4220 | 0.4230 | 40,765 | -0.00(-0.47%) |
Sep 13, 2023 | 0.4300 | 0.4400 | 0.4249 | 0.4250 | 126,680 | -0.01(-1.19%) |
Sep 12, 2023 | 0.4400 | 0.4400 | 0.4301 | 0.4301 | 18,962 | -0.01(-2.03%) |
Sep 11, 2023 | 0.4400 | 0.4499 | 0.4301 | 0.4390 | 44,011 | +0.01(+1.39%) |
Sep 08, 2023 | 0.4320 | 0.4490 | 0.4300 | 0.4330 | 85,160 | -0.00(-0.46%) |
Sep 07, 2023 | 0.4500 | 0.4500 | 0.4310 | 0.4350 | 126,343 | -0.01(-3.12%) |
Sep 06, 2023 | 0.4702 | 0.4790 | 0.4301 | 0.4490 | 171,508 | +0.00(+0.00%) |
Sep 05, 2023 | 0.4330 | 0.4800 | 0.4330 | 0.4490 | 123,313 | -0.02(-3.65%) |
Sep 01, 2023 | 0.4900 | 0.4900 | 0.4630 | 0.4660 | 224,834 | -0.01(-2.92%) |
Aug 31, 2023 | 0.4700 | 0.5138 | 0.4638 | 0.4800 | 266,123 | +0.00(+0.63%) |
Aug 30, 2023 | 0.4690 | 0.4990 | 0.4690 | 0.4770 | 70,260 | -0.00(-0.38%) |
Aug 29, 2023 | 0.4700 | 0.4930 | 0.4500 | 0.4788 | 219,678 | +0.01(+1.87%) |
Aug 28, 2023 | 0.4800 | 0.5100 | 0.4620 | 0.4700 | 80,512 | +0.00(+0.00%) |
Aug 25, 2023 | 0.4900 | 0.4991 | 0.4700 | 0.4700 | 135,965 | -0.02(-3.89%) |
Aug 24, 2023 | 0.5050 | 0.5180 | 0.4720 | 0.4890 | 116,003 | -0.01(-2.00%) |
Aug 23, 2023 | 0.5000 | 0.5380 | 0.4800 | 0.4990 | 126,139 | -0.00(-0.20%) |
Aug 22, 2023 | 0.5090 | 0.5290 | 0.4900 | 0.5000 | 74,182 | -0.00(-0.46%) |
Aug 21, 2023 | 0.5500 | 0.5539 | 0.4600 | 0.5023 | 395,593 | -0.07(-12.66%) |
Aug 18, 2023 | 0.6310 | 0.6400 | 0.5510 | 0.5751 | 188,726 | -0.06(-10.14%) |
Aug 17, 2023 | 0.6100 | 0.6500 | 0.6100 | 0.6400 | 236,761 | +0.00(+0.00%) |
Aug 16, 2023 | 0.6900 | 0.6910 | 0.6210 | 0.6400 | 256,513 | -0.06(-8.57%) |
Aug 15, 2023 | 0.6600 | 0.7400 | 0.6364 | 0.7000 | 424,355 | +0.04(+5.58%) |
Aug 14, 2023 | 0.6608 | 0.6999 | 0.6210 | 0.6630 | 251,642 | -0.02(-2.67%) |
Aug 11, 2023 | 0.6915 | 0.6915 | 0.6361 | 0.6812 | 175,826 | -0.00(-0.45%) |
Aug 10, 2023 | 0.6900 | 0.7140 | 0.6293 | 0.6843 | 195,551 | -0.03(-3.61%) |
Aug 09, 2023 | 0.6620 | 0.7100 | 0.6400 | 0.7099 | 256,506 | +0.01(+1.43%) |
Aug 08, 2023 | 0.6961 | 0.7100 | 0.6030 | 0.6999 | 404,051 | -0.03(-3.46%) |
Aug 07, 2023 | 0.7000 | 0.7400 | 0.6500 | 0.7250 | 508,861 | +0.00(+0.00%) |
Aug 04, 2023 | 0.6915 | 0.7400 | 0.6570 | 0.7250 | 928,015 | +0.07(+10.35%) |
Aug 03, 2023 | 0.5962 | 0.6836 | 0.5545 | 0.6570 | 1,043,581 | +0.07(+11.93%) |
Aug 02, 2023 | 0.5060 | 0.6398 | 0.4800 | 0.5870 | 1,484,024 | +0.08(+16.70%) |
Aug 01, 2023 | 0.5000 | 0.5400 | 0.4650 | 0.5030 | 184,871 | -0.01(-1.57%) |
Jul 31, 2023 | 0.5100 | 0.5290 | 0.4820 | 0.5110 | 147,892 | +0.01(+2.20%) |
Jul 28, 2023 | 0.4680 | 0.5300 | 0.4610 | 0.5000 | 354,239 | +0.03(+7.07%) |
Jul 27, 2023 | 0.5400 | 0.5460 | 0.4415 | 0.4670 | 489,319 | -0.07(-13.69%) |
Jul 26, 2023 | 0.5092 | 0.5500 | 0.5092 | 0.5411 | 368,239 | +0.03(+6.47%) |
Jul 25, 2023 | 0.4910 | 0.5171 | 0.4910 | 0.5082 | 278,205 | -0.01(-2.29%) |
Jul 24, 2023 | 0.5500 | 0.5980 | 0.4543 | 0.5201 | 1,325,845 | -0.07(-11.14%) |
Jul 21, 2023 | 0.5900 | 0.6193 | 0.5800 | 0.5853 | 385,255 | -0.02(-4.05%) |
Jul 20, 2023 | 0.6430 | 0.6600 | 0.5700 | 0.6100 | 858,265 | -0.04(-6.58%) |
Jul 19, 2023 | 0.6115 | 0.6800 | 0.6058 | 0.6530 | 1,317,671 | +0.01(+1.24%) |
Jul 18, 2023 | 0.5772 | 0.6689 | 0.5526 | 0.6450 | 2,381,412 | +0.03(+4.03%) |
Jul 17, 2023 | 0.6400 | 0.7450 | 0.5900 | 0.6200 | 8,146,141 | -0.09(-12.66%) |
Jul 14, 2023 | 0.5800 | 0.8101 | 0.5125 | 0.7099 | 82,480,400 | +0.31(+77.47%) |
Jul 13, 2023 | 0.3800 | 0.4099 | 0.3800 | 0.4000 | 207,113 | +0.01(+2.56%) |
Jul 12, 2023 | 0.4100 | 0.4101 | 0.3800 | 0.3900 | 203,518 | +0.00(+0.00%) |
Jul 11, 2023 | 0.3821 | 0.3950 | 0.3700 | 0.3900 | 100,702 | +0.01(+2.63%) |
Jul 10, 2023 | 0.3710 | 0.3840 | 0.3700 | 0.3800 | 191,144 | +0.02(+4.11%) |
Jul 07, 2023 | 0.3700 | 0.3700 | 0.3400 | 0.3650 | 61,671 | +0.02(+4.29%) |
Jul 06, 2023 | 0.3500 | 0.3599 | 0.3300 | 0.3500 | 158,552 | -0.00(-0.48%) |
Jul 05, 2023 | 0.3460 | 0.3549 | 0.3412 | 0.3517 | 152,540 | +0.01(+1.65%) |
Jul 03, 2023 | 0.3300 | 0.3510 | 0.3300 | 0.3460 | 58,733 | +0.00(+0.00%) |
Jun 30, 2023 | 0.3400 | 0.3480 | 0.3303 | 0.3460 | 66,843 | +0.00(+1.35%) |
Jun 29, 2023 | 0.3400 | 0.3500 | 0.3301 | 0.3414 | 106,272 | -0.01(-2.46%) |
Jun 28, 2023 | 0.3303 | 0.3567 | 0.3303 | 0.3500 | 64,601 | +0.01(+2.70%) |
Jun 27, 2023 | 0.3430 | 0.3552 | 0.3258 | 0.3408 | 125,635 | -0.01(-2.77%) |
Jun 26, 2023 | 0.3317 | 0.3542 | 0.3317 | 0.3505 | 127,093 | +0.01(+3.70%) |
Jun 23, 2023 | 0.3413 | 0.3500 | 0.3360 | 0.3380 | 98,219 | -0.00(-0.97%) |
Jun 22, 2023 | 0.3400 | 0.3868 | 0.3318 | 0.3413 | 261,451 | +0.01(+2.86%) |
Jun 21, 2023 | 0.3525 | 0.3600 | 0.3318 | 0.3318 | 441,141 | -0.02(-6.27%) |
Jun 20, 2023 | 0.3700 | 0.3700 | 0.3511 | 0.3540 | 199,770 | -0.02(-4.32%) |
Jun 16, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 90,927 | -0.01(-1.57%) |
Jun 15, 2023 | 0.3682 | 0.4000 | 0.3682 | 0.3759 | 38,950 | -0.01(-2.36%) |
May 08, 2023 | 0.3900 | 0.3900 | 0.3706 | 0.3850 | 155,242 | -0.01(-3.10%) |
May 05, 2023 | 0.4000 | 0.4020 | 0.3802 | 0.3973 | 76,755 | -0.01(-1.37%) |
May 04, 2023 | 0.3900 | 0.4180 | 0.3600 | 0.4028 | 183,219 | +0.03(+6.84%) |
May 03, 2023 | 0.3700 | 0.3960 | 0.3510 | 0.3770 | 85,342 | +0.01(+1.89%) |
May 02, 2023 | 0.3800 | 0.3990 | 0.3630 | 0.3700 | 70,676 | -0.01(-2.66%) |
May 01, 2023 | 0.3900 | 0.4140 | 0.3801 | 0.3801 | 58,309 | -0.02(-4.69%) |
Apr 28, 2023 | 0.3800 | 0.4199 | 0.3541 | 0.3988 | 266,077 | +0.00(+1.19%) |
Apr 27, 2023 | 0.3608 | 0.4000 | 0.3502 | 0.3941 | 242,566 | +0.04(+10.39%) |
Apr 26, 2023 | 0.3600 | 0.3657 | 0.3500 | 0.3570 | 130,875 | -0.00(-0.83%) |
Apr 25, 2023 | 0.3880 | 0.3968 | 0.3505 | 0.3600 | 189,668 | -0.02(-5.26%) |
Apr 24, 2023 | 0.4200 | 0.4500 | 0.3800 | 0.3800 | 128,174 | -0.03(-6.86%) |
Apr 21, 2023 | 0.4400 | 0.4400 | 0.4005 | 0.4080 | 77,546 | -0.01(-3.09%) |
Apr 20, 2023 | 0.4100 | 0.4229 | 0.4000 | 0.4210 | 290,166 | -0.00(-0.33%) |
Apr 19, 2023 | 0.4415 | 0.4499 | 0.4111 | 0.4224 | 256,375 | -0.01(-2.45%) |
Apr 18, 2023 | 0.4391 | 0.4700 | 0.4308 | 0.4330 | 141,026 | -0.04(-7.87%) |
Apr 17, 2023 | 0.4400 | 0.4700 | 0.4301 | 0.4700 | 96,929 | +0.01(+3.30%) |
Apr 14, 2023 | 0.4460 | 0.4700 | 0.4321 | 0.4550 | 134,777 | -0.00(-0.13%) |
Apr 13, 2023 | 0.4500 | 0.4679 | 0.4400 | 0.4556 | 247,893 | +0.03(+7.45%) |
Apr 12, 2023 | 0.4528 | 0.4750 | 0.4240 | 0.4240 | 200,894 | -0.05(-9.98%) |
Apr 11, 2023 | 0.4800 | 0.4900 | 0.4660 | 0.4710 | 171,003 | +0.01(+1.51%) |
Apr 10, 2023 | 0.4400 | 0.4800 | 0.4317 | 0.4640 | 190,932 | -0.01(-1.28%) |
Apr 06, 2023 | 0.4400 | 0.4700 | 0.4300 | 0.4700 | 325,459 | +0.04(+9.30%) |
Apr 05, 2023 | 0.4600 | 0.4580 | 0.4300 | 0.4300 | 1,022,899 | -0.03(-5.97%) |
Apr 04, 2023 | 0.4700 | 0.4950 | 0.4501 | 0.4573 | 334,038 | -0.02(-3.93%) |