Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.2340 | 0.2485 | 0.2212 | 0.2221 | 219,308 | -0.00(-1.42%) |
Sep 28, 2023 | 0.2390 | 0.2489 | 0.2252 | 0.2253 | 107,629 | -0.01(-3.43%) |
Sep 27, 2023 | 0.2400 | 0.2491 | 0.2290 | 0.2333 | 156,685 | -0.01(-3.99%) |
Sep 26, 2023 | 0.2491 | 0.2491 | 0.2303 | 0.2430 | 105,637 | +0.01(+2.97%) |
Sep 25, 2023 | 0.2311 | 0.2491 | 0.2310 | 0.2360 | 101,637 | +0.01(+2.61%) |
Sep 22, 2023 | 0.2400 | 0.2600 | 0.2280 | 0.2300 | 205,810 | -0.01(-4.92%) |
Sep 21, 2023 | 0.2269 | 0.2500 | 0.2262 | 0.2419 | 300,976 | +0.01(+5.17%) |
Sep 20, 2023 | 0.2500 | 0.2700 | 0.2300 | 0.2300 | 637,358 | -0.02(-6.66%) |
Sep 19, 2023 | 0.2800 | 0.2900 | 0.2250 | 0.2464 | 637,771 | -0.02(-6.17%) |
Sep 18, 2023 | 0.2800 | 0.3068 | 0.2463 | 0.2626 | 480,379 | -0.04(-14.46%) |
Sep 15, 2023 | 0.3000 | 0.3099 | 0.2700 | 0.3070 | 429,943 | +0.02(+5.35%) |
Sep 14, 2023 | 0.2900 | 0.3168 | 0.2900 | 0.2914 | 136,953 | +0.00(+0.48%) |
Sep 13, 2023 | 0.3044 | 0.3189 | 0.2800 | 0.2900 | 349,504 | -0.02(-4.92%) |
Sep 12, 2023 | 0.3139 | 0.3155 | 0.2950 | 0.3050 | 113,042 | +0.00(+0.99%) |
Sep 11, 2023 | 0.3131 | 0.3199 | 0.3000 | 0.3020 | 122,122 | -0.02(-5.33%) |
Sep 08, 2023 | 0.3249 | 0.3249 | 0.2999 | 0.3190 | 93,713 | +0.01(+2.08%) |
Sep 07, 2023 | 0.3100 | 0.3259 | 0.3000 | 0.3125 | 233,817 | -0.00(-0.16%) |
Sep 06, 2023 | 0.3394 | 0.3463 | 0.2958 | 0.3130 | 259,659 | -0.02(-6.01%) |
Sep 05, 2023 | 0.3598 | 0.3598 | 0.3220 | 0.3330 | 279,784 | -0.03(-7.45%) |
Sep 01, 2023 | 0.3412 | 0.3600 | 0.3190 | 0.3598 | 609,631 | +0.04(+11.05%) |
Aug 31, 2023 | 0.3080 | 0.3797 | 0.3010 | 0.3240 | 832,403 | +0.01(+2.05%) |
Aug 30, 2023 | 0.3079 | 0.3200 | 0.2888 | 0.3175 | 591,671 | +0.01(+2.75%) |
Aug 29, 2023 | 0.3300 | 0.3278 | 0.2792 | 0.3090 | 4,035,713 | +0.02(+8.04%) |
Aug 28, 2023 | 0.3000 | 0.3072 | 0.2700 | 0.2860 | 381,084 | -0.01(-4.19%) |
Aug 25, 2023 | 0.2980 | 0.3199 | 0.2866 | 0.2985 | 145,030 | -0.00(-0.13%) |
Aug 24, 2023 | 0.2900 | 0.2989 | 0.2866 | 0.2989 | 97,519 | +0.01(+2.01%) |
Aug 23, 2023 | 0.2960 | 0.3149 | 0.2775 | 0.2930 | 263,856 | +0.02(+5.85%) |
Aug 22, 2023 | 0.3000 | 0.3150 | 0.2700 | 0.2768 | 487,181 | -0.02(-8.04%) |
Aug 21, 2023 | 0.3260 | 0.3299 | 0.3010 | 0.3010 | 291,952 | -0.02(-5.64%) |
Aug 18, 2023 | 0.3200 | 0.3295 | 0.2978 | 0.3190 | 254,144 | +0.02(+5.98%) |
Aug 17, 2023 | 0.3000 | 0.3160 | 0.3000 | 0.3010 | 366,105 | +0.01(+3.86%) |
Aug 16, 2023 | 0.3050 | 0.3199 | 0.2800 | 0.2898 | 604,638 | -0.02(-7.32%) |
Aug 15, 2023 | 0.3000 | 0.3167 | 0.2899 | 0.3127 | 654,999 | -0.00(-0.10%) |
Aug 14, 2023 | 0.3031 | 0.3195 | 0.3000 | 0.3130 | 491,895 | -0.01(-2.19%) |
Aug 11, 2023 | 0.3300 | 0.3380 | 0.3080 | 0.3200 | 532,983 | -0.02(-5.33%) |
Aug 10, 2023 | 0.3500 | 0.3500 | 0.3190 | 0.3380 | 588,420 | +0.01(+1.65%) |
Aug 09, 2023 | 0.3500 | 0.3520 | 0.3301 | 0.3325 | 692,824 | -0.02(-5.00%) |
Aug 08, 2023 | 0.3600 | 0.3700 | 0.3330 | 0.3500 | 416,497 | -0.01(-1.66%) |
Aug 07, 2023 | 0.3600 | 0.3800 | 0.3400 | 0.3559 | 679,042 | -0.01(-1.71%) |
Aug 04, 2023 | 0.3770 | 0.3800 | 0.3461 | 0.3621 | 914,281 | -0.02(-5.38%) |
Aug 03, 2023 | 0.3900 | 0.3921 | 0.3612 | 0.3827 | 432,869 | +0.01(+1.46%) |
Aug 02, 2023 | 0.3837 | 0.3991 | 0.3500 | 0.3772 | 704,066 | -0.01(-3.46%) |
Aug 01, 2023 | 0.4152 | 0.4200 | 0.3700 | 0.3907 | 638,544 | -0.02(-3.77%) |
Jul 31, 2023 | 0.3964 | 0.4243 | 0.3900 | 0.4060 | 536,006 | +0.01(+3.36%) |
Jul 28, 2023 | 0.3780 | 0.3988 | 0.3600 | 0.3928 | 1,238,912 | +0.01(+2.43%) |
Jul 27, 2023 | 0.3448 | 0.4400 | 0.3425 | 0.3835 | 2,368,425 | +0.03(+9.57%) |
Jul 26, 2023 | 0.4800 | 0.5294 | 0.3441 | 0.3500 | 2,893,906 | -0.14(-28.77%) |
Jul 25, 2023 | 0.5100 | 0.5331 | 0.4816 | 0.4914 | 419,448 | -0.02(-4.21%) |
Jul 24, 2023 | 0.5700 | 0.5882 | 0.5016 | 0.5130 | 482,895 | -0.05(-8.88%) |
Jul 21, 2023 | 0.5110 | 0.5700 | 0.5000 | 0.5630 | 1,080,022 | +0.04(+8.27%) |
Jul 20, 2023 | 0.5000 | 0.5300 | 0.4900 | 0.5200 | 322,411 | +0.02(+4.21%) |
Jul 19, 2023 | 0.5190 | 0.5400 | 0.4820 | 0.4990 | 493,686 | -0.02(-3.67%) |
Jul 18, 2023 | 0.4923 | 0.5188 | 0.4873 | 0.5180 | 463,974 | +0.03(+5.71%) |
Jul 17, 2023 | 0.5000 | 0.5000 | 0.4810 | 0.4900 | 276,363 | -0.01(-1.61%) |
Jul 14, 2023 | 0.5118 | 0.5159 | 0.4941 | 0.4980 | 285,878 | -0.01(-2.54%) |
Jul 13, 2023 | 0.5100 | 0.5199 | 0.4904 | 0.5110 | 560,862 | -0.01(-1.45%) |
Jul 12, 2023 | 0.5190 | 0.5235 | 0.4951 | 0.5185 | 598,444 | +0.02(+4.18%) |
Jul 11, 2023 | 0.5049 | 0.5361 | 0.4900 | 0.4977 | 534,573 | +0.01(+1.57%) |
Jul 10, 2023 | 0.5000 | 0.5230 | 0.4805 | 0.4900 | 359,810 | -0.01(-2.00%) |
Jul 07, 2023 | 0.5000 | 0.5200 | 0.4850 | 0.5000 | 290,464 | -0.01(-2.48%) |
Jul 06, 2023 | 0.5000 | 0.5387 | 0.4710 | 0.5127 | 716,564 | +0.01(+2.54%) |
Jul 05, 2023 | 0.5200 | 0.5398 | 0.4938 | 0.5000 | 521,775 | -0.02(-4.51%) |