Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.4928 | 0.4940 | 0.3300 | 0.4040 | 150,236 | -0.11(-20.77%) |
Aug 30, 2023 | 0.5000 | 0.5099 | 0.4900 | 0.5099 | 21,261 | -0.01(-0.99%) |
Aug 29, 2023 | 0.4971 | 0.5150 | 0.4800 | 0.5150 | 25,701 | +0.00(+0.19%) |
Aug 28, 2023 | 0.5000 | 0.5140 | 0.4712 | 0.5140 | 28,591 | +0.02(+3.63%) |
Aug 25, 2023 | 0.4903 | 0.4989 | 0.4701 | 0.4960 | 32,022 | -0.00(-0.60%) |
Aug 24, 2023 | 0.5010 | 0.5249 | 0.4801 | 0.4990 | 40,390 | -0.00(-0.40%) |
Aug 23, 2023 | 0.5370 | 0.5439 | 0.5001 | 0.5010 | 308,335 | -0.04(-8.06%) |
Aug 22, 2023 | 0.5212 | 0.5451 | 0.5200 | 0.5449 | 93,153 | +0.02(+3.55%) |
Aug 21, 2023 | 0.5750 | 0.5750 | 0.5000 | 0.5262 | 176,197 | -0.06(-10.81%) |
Aug 18, 2023 | 0.7200 | 0.7600 | 0.5550 | 0.5900 | 1,014,856 | -0.21(-26.25%) |
Aug 17, 2023 | 0.8000 | 0.8050 | 0.7501 | 0.8000 | 285,598 | +0.03(+3.27%) |
Aug 16, 2023 | 0.8300 | 0.8300 | 0.7601 | 0.7747 | 177,366 | -0.03(-3.16%) |
Aug 15, 2023 | 0.7300 | 0.8199 | 0.7100 | 0.8000 | 314,881 | +0.08(+11.11%) |
Aug 14, 2023 | 0.6600 | 0.7399 | 0.6500 | 0.7200 | 171,477 | +0.05(+7.46%) |
Aug 11, 2023 | 0.6450 | 0.6810 | 0.6400 | 0.6700 | 123,607 | +0.00(+0.00%) |
Aug 10, 2023 | 0.6022 | 0.6850 | 0.6000 | 0.6700 | 391,733 | -0.01(-1.47%) |
Aug 09, 2023 | 0.4833 | 0.7315 | 0.4700 | 0.6800 | 4,869,815 | +0.21(+44.37%) |
Aug 08, 2023 | 0.4800 | 0.5000 | 0.4710 | 0.4710 | 17,538 | +0.00(+0.00%) |
Aug 07, 2023 | 0.4700 | 0.5000 | 0.4700 | 0.4710 | 5,115 | +0.00(+0.21%) |
Aug 04, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 12,182 | -0.01(-2.08%) |
Aug 03, 2023 | 0.4859 | 0.5048 | 0.3950 | 0.4800 | 100,826 | -0.03(-5.14%) |
Aug 02, 2023 | 0.5597 | 0.5700 | 0.4780 | 0.5060 | 69,609 | +0.03(+6.30%) |
Aug 01, 2023 | 0.5601 | 0.5910 | 0.4760 | 0.4760 | 29,062 | -0.09(-15.15%) |
Jul 31, 2023 | 0.5800 | 0.5878 | 0.5490 | 0.5610 | 16,217 | +0.00(+0.57%) |
Jul 28, 2023 | 0.5270 | 0.5980 | 0.5270 | 0.5578 | 6,424 | +0.03(+6.25%) |
Jul 27, 2023 | 0.5699 | 0.5780 | 0.5178 | 0.5250 | 16,828 | -0.06(-9.82%) |
Jul 26, 2023 | 0.5453 | 0.5822 | 0.5453 | 0.5822 | 11,728 | +0.02(+4.34%) |
Jul 25, 2023 | 0.5460 | 0.6075 | 0.5460 | 0.5580 | 19,018 | -0.01(-2.29%) |
Jul 24, 2023 | 0.5783 | 0.6195 | 0.5669 | 0.5711 | 15,130 | -0.02(-4.02%) |
Jul 21, 2023 | 0.6200 | 0.6250 | 0.5901 | 0.5950 | 9,383 | -0.03(-4.03%) |
Jul 20, 2023 | 0.5900 | 0.6240 | 0.5900 | 0.6200 | 16,206 | -0.01(-0.80%) |
Jul 19, 2023 | 0.6284 | 0.6284 | 0.6021 | 0.6250 | 7,567 | -0.00(-0.64%) |
Jul 18, 2023 | 0.6400 | 0.6400 | 0.5920 | 0.6290 | 27,755 | +0.01(+1.81%) |
Jul 17, 2023 | 0.5990 | 0.6480 | 0.5669 | 0.6178 | 36,261 | +0.03(+4.57%) |
Jul 14, 2023 | 0.5788 | 0.6100 | 0.5788 | 0.5908 | 44,072 | +0.00(+0.31%) |
Jul 13, 2023 | 0.5670 | 0.5960 | 0.5452 | 0.5890 | 72,875 | -0.00(-0.17%) |
Jul 12, 2023 | 0.6000 | 0.6000 | 0.5654 | 0.5900 | 12,704 | -0.01(-1.65%) |
Jul 11, 2023 | 0.5640 | 0.6000 | 0.5640 | 0.5999 | 14,883 | -0.00(-0.02%) |
Jul 10, 2023 | 0.6000 | 0.6200 | 0.5647 | 0.6000 | 32,557 | +0.00(+0.00%) |
Jul 07, 2023 | 0.6000 | 0.6000 | 0.5451 | 0.6000 | 23,736 | +0.00(+0.00%) |
Jul 06, 2023 | 0.5700 | 0.6000 | 0.5501 | 0.6000 | 16,756 | +0.03(+5.26%) |
Jul 05, 2023 | 0.5400 | 0.6000 | 0.5400 | 0.5700 | 30,090 | +0.02(+3.64%) |
Jul 03, 2023 | 0.5500 | 0.5501 | 0.5332 | 0.5500 | 15,996 | +0.00(+0.00%) |
Jun 30, 2023 | 0.5200 | 0.5603 | 0.5022 | 0.5500 | 31,690 | +0.03(+4.78%) |
Jun 29, 2023 | 0.5000 | 0.5600 | 0.4601 | 0.5249 | 54,160 | +0.06(+14.11%) |
Jun 28, 2023 | 0.5000 | 0.5219 | 0.4600 | 0.4600 | 107,605 | -0.05(-9.82%) |
Jun 27, 2023 | 0.4871 | 0.5300 | 0.4600 | 0.5101 | 28,234 | +0.02(+4.31%) |
Jun 26, 2023 | 0.4900 | 0.5719 | 0.4890 | 0.4890 | 35,362 | +0.01(+1.88%) |
Jun 23, 2023 | 0.4306 | 0.5198 | 0.4306 | 0.4800 | 38,289 | +0.02(+4.35%) |
Jun 22, 2023 | 0.4500 | 0.4810 | 0.4500 | 0.4600 | 18,409 | -0.01(-2.13%) |
Jun 21, 2023 | 0.4998 | 0.5176 | 0.4700 | 0.4700 | 50,638 | -0.04(-7.84%) |
Jun 20, 2023 | 0.5397 | 0.5400 | 0.5100 | 0.5100 | 49,052 | -0.03(-5.50%) |
Jun 16, 2023 | 0.5696 | 0.5797 | 0.5298 | 0.5397 | 48,140 | -0.02(-3.97%) |