Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.3300 | 0.3412 | 0.3236 | 0.3412 | 27,623 | +0.01(+3.39%) |
Sep 28, 2023 | 0.3479 | 0.3479 | 0.3252 | 0.3300 | 23,781 | +0.00(+0.30%) |
Sep 27, 2023 | 0.3211 | 0.3782 | 0.3211 | 0.3290 | 296,892 | -0.00(-0.33%) |
Sep 26, 2023 | 0.3460 | 0.3603 | 0.3261 | 0.3301 | 287,812 | -0.00(-0.57%) |
Sep 25, 2023 | 0.3602 | 0.3599 | 0.3311 | 0.3320 | 121,327 | -0.03(-7.78%) |
Sep 22, 2023 | 0.3734 | 0.3744 | 0.3600 | 0.3600 | 23,944 | -0.02(-4.66%) |
Sep 21, 2023 | 0.3827 | 0.3933 | 0.3751 | 0.3776 | 44,321 | -0.01(-3.40%) |
Sep 20, 2023 | 0.4000 | 0.4041 | 0.3824 | 0.3909 | 61,441 | +0.01(+2.06%) |
Sep 19, 2023 | 0.4010 | 0.4010 | 0.3800 | 0.3830 | 78,472 | -0.01(-2.17%) |
Sep 18, 2023 | 0.3812 | 0.4154 | 0.3812 | 0.3915 | 55,426 | -0.02(-4.81%) |
Sep 15, 2023 | 0.4000 | 0.4125 | 0.3707 | 0.4113 | 82,416 | -0.01(-1.81%) |
Sep 14, 2023 | 0.4100 | 0.4190 | 0.3992 | 0.4189 | 94,315 | -0.01(-2.13%) |
Sep 13, 2023 | 0.4360 | 0.4360 | 0.3910 | 0.4280 | 98,573 | +0.01(+2.59%) |
Sep 12, 2023 | 0.3949 | 0.4340 | 0.3900 | 0.4172 | 223,163 | +0.04(+9.82%) |
Sep 11, 2023 | 0.4100 | 0.4150 | 0.3700 | 0.3799 | 278,756 | -0.03(-7.36%) |
Sep 08, 2023 | 0.4150 | 0.4389 | 0.4100 | 0.4101 | 52,223 | -0.01(-1.47%) |
Sep 07, 2023 | 0.4200 | 0.4353 | 0.4000 | 0.4162 | 163,606 | -0.01(-2.30%) |
Sep 06, 2023 | 0.4511 | 0.4656 | 0.4000 | 0.4260 | 306,936 | -0.04(-8.51%) |
Sep 05, 2023 | 0.5000 | 0.5005 | 0.4610 | 0.4656 | 171,104 | -0.02(-4.98%) |
Sep 01, 2023 | 0.4923 | 0.5390 | 0.4502 | 0.4900 | 639,769 | -0.00(-0.41%) |
Aug 31, 2023 | 0.4410 | 0.5200 | 0.4200 | 0.4920 | 601,201 | +0.05(+11.31%) |
Aug 30, 2023 | 0.4255 | 0.4657 | 0.4133 | 0.4420 | 230,895 | +0.02(+3.88%) |
Aug 29, 2023 | 0.4538 | 0.4570 | 0.3932 | 0.4255 | 236,031 | -0.01(-2.92%) |
Aug 28, 2023 | 0.4369 | 0.4679 | 0.4220 | 0.4383 | 304,548 | +0.01(+1.25%) |
Aug 25, 2023 | 0.4770 | 0.4770 | 0.4154 | 0.4329 | 179,278 | -0.01(-1.64%) |
Aug 24, 2023 | 0.4800 | 0.4853 | 0.4289 | 0.4401 | 256,340 | -0.03(-6.36%) |
Aug 23, 2023 | 0.5300 | 0.5602 | 0.4550 | 0.4700 | 591,365 | -0.06(-11.32%) |
Aug 22, 2023 | 0.6000 | 0.6179 | 0.4800 | 0.5300 | 577,653 | -0.07(-11.74%) |
Aug 21, 2023 | 0.7100 | 0.7376 | 0.6000 | 0.6005 | 677,009 | -0.12(-16.72%) |
Aug 18, 2023 | 0.7450 | 0.7999 | 0.7200 | 0.7211 | 509,871 | -0.11(-12.81%) |
Aug 17, 2023 | 0.7235 | 0.8500 | 0.6548 | 0.8270 | 1,223,896 | +0.13(+18.04%) |
Aug 16, 2023 | 0.7500 | 0.7564 | 0.6851 | 0.7006 | 844,054 | +0.02(+2.92%) |
Aug 15, 2023 | 0.6200 | 0.6998 | 0.6005 | 0.6807 | 753,392 | +0.04(+6.66%) |
Aug 14, 2023 | 0.6800 | 0.6993 | 0.6200 | 0.6382 | 363,222 | -0.05(-7.49%) |
Aug 11, 2023 | 0.6590 | 0.7340 | 0.6301 | 0.6899 | 761,067 | +0.07(+10.99%) |
Aug 10, 2023 | 0.6101 | 0.6450 | 0.6100 | 0.6216 | 225,158 | -0.02(-3.33%) |
Aug 09, 2023 | 0.7240 | 0.7240 | 0.5800 | 0.6430 | 373,738 | -0.03(-4.00%) |
Aug 08, 2023 | 0.6610 | 0.7088 | 0.6200 | 0.6698 | 364,220 | +0.02(+2.73%) |
Aug 07, 2023 | 0.7020 | 0.7599 | 0.6504 | 0.6520 | 573,662 | -0.02(-2.69%) |
Aug 04, 2023 | 0.7100 | 0.7484 | 0.6506 | 0.6700 | 375,200 | -0.04(-5.63%) |
Aug 03, 2023 | 0.8193 | 0.8193 | 0.7000 | 0.7100 | 894,928 | -0.12(-14.41%) |
Aug 02, 2023 | 0.9400 | 0.9400 | 0.7723 | 0.8295 | 765,553 | -0.09(-9.84%) |
Aug 01, 2023 | 0.9800 | 1.020 | 0.9099 | 0.9200 | 544,734 | -0.12(-11.54%) |
Jul 31, 2023 | 0.9700 | 1.080 | 0.9700 | 1.040 | 790,193 | +0.08(+8.33%) |
Jul 28, 2023 | 0.8847 | 1.040 | 0.8847 | 0.9600 | 1,047,622 | +0.05(+5.49%) |
Jul 27, 2023 | 0.9800 | 1.005 | 0.8600 | 0.9100 | 681,169 | -0.09(-9.00%) |
Jul 26, 2023 | 1.060 | 1.200 | 0.9599 | 1.000 | 1,976,177 | -0.85(-45.95%) |
Jul 25, 2023 | 1.850 | 1.900 | 1.420 | 1.850 | 2,551,414 | +0.37(+25.00%) |
Jul 24, 2023 | 1.300 | 1.529 | 1.286 | 1.480 | 577,934 | +0.15(+11.53%) |
Jul 21, 2023 | 1.260 | 1.331 | 1.206 | 1.327 | 122,668 | +0.12(+10.12%) |
Jul 20, 2023 | 1.210 | 1.248 | 1.200 | 1.205 | 59,877 | -0.03(-2.43%) |
Jul 19, 2023 | 1.251 | 1.323 | 1.189 | 1.235 | 103,811 | +0.01(+1.06%) |
Jul 18, 2023 | 1.240 | 1.319 | 1.217 | 1.222 | 88,603 | -0.09(-6.57%) |
Jul 17, 2023 | 1.420 | 1.420 | 1.204 | 1.308 | 395,574 | -0.00(-0.15%) |
Jul 14, 2023 | 1.360 | 1.387 | 1.309 | 1.310 | 47,447 | -0.08(-5.55%) |
Jul 13, 2023 | 1.400 | 1.431 | 1.361 | 1.387 | 70,429 | -0.02(-1.63%) |
Jul 12, 2023 | 1.430 | 1.430 | 1.363 | 1.410 | 29,459 | +0.04(+2.92%) |
Jul 11, 2023 | 1.386 | 1.393 | 1.352 | 1.370 | 28,057 | +0.02(+1.26%) |
Jul 10, 2023 | 1.356 | 1.440 | 1.305 | 1.353 | 76,431 | -0.04(-3.22%) |
Jul 07, 2023 | 1.440 | 1.449 | 1.311 | 1.398 | 101,537 | -0.00(-0.14%) |
Jul 06, 2023 | 1.495 | 1.495 | 1.390 | 1.400 | 40,207 | -0.04(-3.05%) |
Jul 05, 2023 | 1.438 | 1.497 | 1.388 | 1.444 | 87,432 | -0.04(-2.56%) |