Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.4548 | 0.4680 | 0.4461 | 0.4499 | 948,185 | -0.00(-0.02%) |
Aug 30, 2023 | 0.4496 | 0.4548 | 0.4401 | 0.4500 | 1,943,624 | -0.00(-0.64%) |
Aug 29, 2023 | 0.4100 | 0.4548 | 0.4011 | 0.4529 | 2,313,761 | +0.03(+8.35%) |
Aug 28, 2023 | 0.4201 | 0.4506 | 0.4150 | 0.4180 | 2,613,683 | -0.00(-1.11%) |
Aug 25, 2023 | 0.4380 | 0.4506 | 0.4227 | 0.4227 | 1,909,305 | -0.01(-2.06%) |
Aug 24, 2023 | 0.4600 | 0.4600 | 0.4316 | 0.4316 | 1,236,226 | -0.02(-4.09%) |
Aug 23, 2023 | 0.4459 | 0.4624 | 0.4400 | 0.4500 | 2,164,045 | +0.01(+1.12%) |
Aug 22, 2023 | 0.4300 | 0.4586 | 0.4260 | 0.4450 | 2,472,567 | +0.00(+0.91%) |
Aug 21, 2023 | 0.4400 | 0.4600 | 0.4181 | 0.4410 | 2,737,289 | -0.00(-0.14%) |
Aug 18, 2023 | 0.4305 | 0.4565 | 0.4305 | 0.4416 | 1,442,030 | -0.01(-1.87%) |
Aug 17, 2023 | 0.4300 | 0.4550 | 0.4311 | 0.4500 | 1,540,757 | +0.01(+2.95%) |
Aug 16, 2023 | 0.4500 | 0.4544 | 0.4327 | 0.4371 | 934,601 | -0.01(-2.87%) |
Aug 15, 2023 | 0.4500 | 0.4570 | 0.4321 | 0.4500 | 1,106,385 | -0.01(-2.22%) |
Aug 14, 2023 | 0.4400 | 0.4602 | 0.4410 | 0.4602 | 1,801,261 | +0.01(+1.48%) |
Aug 11, 2023 | 0.4350 | 0.4624 | 0.4300 | 0.4535 | 1,143,001 | -0.00(-0.57%) |
Aug 10, 2023 | 0.4100 | 0.4698 | 0.4100 | 0.4561 | 4,600,900 | +0.05(+12.92%) |
Aug 09, 2023 | 0.4300 | 0.4356 | 0.4013 | 0.4039 | 2,495,428 | -0.02(-4.52%) |
Aug 08, 2023 | 0.4200 | 0.4365 | 0.4083 | 0.4230 | 2,965,583 | -0.00(-0.47%) |
Aug 07, 2023 | 0.4600 | 0.4665 | 0.4210 | 0.4250 | 3,070,672 | -0.03(-6.45%) |
Aug 04, 2023 | 0.4710 | 0.4843 | 0.4510 | 0.4543 | 2,109,075 | -0.02(-3.69%) |
Aug 03, 2023 | 0.4761 | 0.4969 | 0.4670 | 0.4717 | 2,532,054 | -0.00(-0.82%) |
Aug 02, 2023 | 0.5000 | 0.5000 | 0.4600 | 0.4756 | 2,971,435 | -0.02(-4.38%) |
Aug 01, 2023 | 0.5320 | 0.5360 | 0.4826 | 0.4974 | 4,570,350 | -0.03(-6.50%) |
Jul 31, 2023 | 0.5300 | 0.5499 | 0.5200 | 0.5320 | 2,513,831 | +0.01(+1.51%) |
Jul 28, 2023 | 0.5100 | 0.5300 | 0.5040 | 0.5241 | 2,010,978 | +0.02(+4.49%) |
Jul 27, 2023 | 0.5200 | 0.5300 | 0.5001 | 0.5016 | 1,367,005 | -0.01(-2.64%) |
Jul 26, 2023 | 0.5040 | 0.5270 | 0.4900 | 0.5152 | 2,225,804 | +0.02(+4.14%) |
Jul 25, 2023 | 0.5101 | 0.5248 | 0.4900 | 0.4947 | 1,861,194 | -0.01(-1.00%) |
Jul 24, 2023 | 0.5295 | 0.5378 | 0.4650 | 0.4997 | 8,265,278 | -0.02(-3.96%) |
Jul 21, 2023 | 0.5420 | 0.5600 | 0.5203 | 0.5203 | 2,659,835 | -0.02(-3.65%) |
Jul 20, 2023 | 0.5951 | 0.6090 | 0.5310 | 0.5400 | 3,500,397 | -0.04(-6.17%) |
Jul 19, 2023 | 0.5700 | 0.6070 | 0.5602 | 0.5755 | 5,223,994 | +0.02(+2.95%) |
Jul 18, 2023 | 0.5405 | 0.5661 | 0.5331 | 0.5590 | 1,897,473 | +0.02(+3.67%) |
Jul 17, 2023 | 0.5000 | 0.5699 | 0.5000 | 0.5392 | 2,880,767 | +0.01(+2.70%) |
Jul 14, 2023 | 0.5700 | 0.5700 | 0.5250 | 0.5250 | 3,151,517 | -0.04(-6.57%) |
Jul 13, 2023 | 0.5260 | 0.5669 | 0.5220 | 0.5619 | 4,164,356 | +0.03(+5.90%) |
Jul 12, 2023 | 0.5500 | 0.5501 | 0.5210 | 0.5306 | 2,571,143 | -0.01(-0.99%) |
Jul 11, 2023 | 0.5400 | 0.5655 | 0.5200 | 0.5359 | 4,560,299 | +0.00(+0.45%) |
Jul 10, 2023 | 0.4944 | 0.5498 | 0.4845 | 0.5335 | 5,333,551 | +0.04(+8.61%) |
Jul 07, 2023 | 0.4985 | 0.5249 | 0.4900 | 0.4912 | 4,055,827 | -0.01(-1.46%) |
Jul 06, 2023 | 0.5401 | 0.5499 | 0.4729 | 0.4985 | 6,688,742 | -0.03(-5.94%) |
Jul 05, 2023 | 0.4400 | 0.6000 | 0.4400 | 0.5300 | 35,254,256 | +0.09(+21.34%) |
Jul 03, 2023 | 0.4450 | 0.4658 | 0.4311 | 0.4368 | 3,548,739 | -0.01(-2.17%) |
Jun 30, 2023 | 0.4800 | 0.4801 | 0.4422 | 0.4465 | 6,985,418 | -0.02(-4.51%) |
Jun 29, 2023 | 0.3900 | 0.4732 | 0.3900 | 0.4676 | 18,953,168 | +0.08(+20.80%) |
Jun 28, 2023 | 0.4000 | 0.4000 | 0.3825 | 0.3871 | 7,655,003 | -0.01(-2.86%) |
Jun 27, 2023 | 0.4300 | 0.4331 | 0.3900 | 0.3985 | 9,421,828 | -0.02(-5.32%) |
Jun 26, 2023 | 0.4391 | 0.4470 | 0.4110 | 0.4209 | 7,938,882 | -0.01(-2.82%) |
Jun 23, 2023 | 0.4440 | 0.4585 | 0.4315 | 0.4331 | 34,791,776 | -0.02(-3.82%) |
Jun 22, 2023 | 0.4794 | 0.4794 | 0.4400 | 0.4503 | 13,305,425 | -0.03(-6.34%) |
Jun 21, 2023 | 0.5000 | 0.5000 | 0.4600 | 0.4808 | 8,871,277 | -0.02(-3.84%) |
Jun 20, 2023 | 0.4918 | 0.5061 | 0.4300 | 0.5000 | 15,041,539 | +0.01(+2.56%) |
Jun 16, 2023 | 0.5024 | 0.5190 | 0.4810 | 0.4875 | 65,949,296 | -0.02(-3.00%) |