Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.3800 | 0.4017 | 0.3800 | 0.3949 | 178,711 | +0.01(+3.89%) |
Sep 28, 2023 | 0.3700 | 0.3959 | 0.3707 | 0.3801 | 346,507 | +0.01(+1.77%) |
Sep 27, 2023 | 0.4000 | 0.4235 | 0.3700 | 0.3735 | 234,518 | -0.02(-6.18%) |
Sep 26, 2023 | 0.3861 | 0.4061 | 0.3800 | 0.3981 | 207,923 | +0.01(+3.11%) |
Sep 25, 2023 | 0.3800 | 0.3999 | 0.3853 | 0.3861 | 146,842 | -0.00(-0.39%) |
Sep 22, 2023 | 0.4298 | 0.4298 | 0.3825 | 0.3876 | 382,619 | -0.04(-9.82%) |
Sep 21, 2023 | 0.4400 | 0.4500 | 0.4011 | 0.4298 | 297,050 | -0.02(-4.06%) |
Sep 20, 2023 | 0.4500 | 0.4648 | 0.4473 | 0.4480 | 128,566 | -0.00(-0.99%) |
Sep 19, 2023 | 0.4450 | 0.4700 | 0.4450 | 0.4525 | 85,706 | +0.01(+1.55%) |
Sep 18, 2023 | 0.4899 | 0.4900 | 0.4453 | 0.4456 | 303,285 | -0.06(-12.54%) |
Sep 15, 2023 | 0.5150 | 0.5201 | 0.4901 | 0.5095 | 190,406 | -0.01(-1.09%) |
Sep 14, 2023 | 0.5300 | 0.5300 | 0.5151 | 0.5151 | 121,839 | -0.00(-0.94%) |
Sep 13, 2023 | 0.5587 | 0.5600 | 0.5200 | 0.5200 | 76,809 | -0.03(-5.44%) |
Sep 12, 2023 | 0.5200 | 0.5499 | 0.5113 | 0.5499 | 93,236 | +0.04(+6.80%) |
Sep 11, 2023 | 0.5238 | 0.5308 | 0.5100 | 0.5149 | 133,775 | -0.03(-4.65%) |
Sep 08, 2023 | 0.5010 | 0.5488 | 0.5010 | 0.5400 | 121,643 | +0.03(+6.72%) |
Sep 07, 2023 | 0.5100 | 0.5280 | 0.4620 | 0.5060 | 387,036 | -0.01(-2.45%) |
Sep 06, 2023 | 0.5600 | 0.5603 | 0.5119 | 0.5187 | 175,829 | -0.03(-6.03%) |
Sep 05, 2023 | 0.5370 | 0.5555 | 0.5300 | 0.5520 | 310,741 | +0.03(+4.94%) |
Sep 01, 2023 | 0.5143 | 0.5380 | 0.5002 | 0.5260 | 133,100 | +0.01(+1.21%) |
Aug 31, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5197 | 154,460 | -0.02(-4.47%) |
Aug 30, 2023 | 0.4620 | 0.5459 | 0.4601 | 0.5440 | 942,731 | +0.08(+17.06%) |
Aug 29, 2023 | 0.4700 | 0.4727 | 0.4510 | 0.4647 | 142,396 | -0.00(-0.60%) |
Aug 28, 2023 | 0.4610 | 0.4800 | 0.4610 | 0.4675 | 140,594 | +0.00(+0.45%) |
Aug 25, 2023 | 0.4614 | 0.4700 | 0.4511 | 0.4654 | 128,288 | +0.01(+1.59%) |
Aug 24, 2023 | 0.4609 | 0.4768 | 0.4483 | 0.4581 | 188,623 | -0.00(-0.28%) |
Aug 23, 2023 | 0.4800 | 0.4800 | 0.4526 | 0.4594 | 212,580 | -0.03(-5.20%) |
Aug 22, 2023 | 0.4377 | 0.5000 | 0.4306 | 0.4846 | 472,171 | +0.04(+7.86%) |
Aug 21, 2023 | 0.5130 | 0.5300 | 0.4250 | 0.4493 | 961,549 | -0.06(-12.42%) |
Aug 18, 2023 | 0.5500 | 0.5500 | 0.4900 | 0.5130 | 1,275,227 | -0.03(-6.35%) |
Aug 17, 2023 | 0.5800 | 0.6000 | 0.5310 | 0.5478 | 441,690 | -0.02(-4.10%) |
Aug 16, 2023 | 0.5850 | 0.5949 | 0.5450 | 0.5712 | 271,420 | +0.01(+0.92%) |
Aug 15, 2023 | 0.6168 | 0.6337 | 0.5188 | 0.5660 | 956,672 | -0.06(-10.13%) |
Aug 14, 2023 | 0.6395 | 0.6395 | 0.6200 | 0.6298 | 274,328 | -0.00(-0.03%) |
Aug 11, 2023 | 0.6300 | 0.6500 | 0.6200 | 0.6300 | 366,033 | -0.01(-1.88%) |
Aug 10, 2023 | 0.6800 | 0.6919 | 0.6305 | 0.6421 | 2,416,033 | +0.00(+0.33%) |
Aug 09, 2023 | 0.6770 | 0.7205 | 0.5500 | 0.6400 | 3,812,868 | -0.02(-3.18%) |
Aug 08, 2023 | 0.6700 | 0.6920 | 0.6565 | 0.6610 | 398,325 | -0.02(-2.91%) |
Aug 07, 2023 | 0.7300 | 0.7400 | 0.6700 | 0.6808 | 485,650 | -0.04(-5.04%) |
Aug 04, 2023 | 0.7386 | 0.7400 | 0.7025 | 0.7169 | 180,720 | -0.01(-1.93%) |
Aug 03, 2023 | 0.7200 | 0.7380 | 0.6993 | 0.7310 | 266,773 | +0.01(+1.39%) |
Aug 02, 2023 | 0.7300 | 0.7480 | 0.6900 | 0.7210 | 572,658 | -0.03(-3.87%) |
Aug 01, 2023 | 0.7600 | 0.7750 | 0.7350 | 0.7500 | 161,188 | -0.01(-1.32%) |
Jul 31, 2023 | 0.7590 | 0.7727 | 0.7300 | 0.7600 | 268,754 | +0.02(+2.01%) |
Jul 28, 2023 | 0.7300 | 0.7590 | 0.7200 | 0.7450 | 445,636 | +0.04(+5.91%) |
Jul 27, 2023 | 0.7510 | 0.7800 | 0.6950 | 0.7034 | 1,012,488 | -0.06(-7.45%) |
Jul 26, 2023 | 0.7500 | 0.7800 | 0.7368 | 0.7600 | 669,640 | +0.01(+0.66%) |
Jul 25, 2023 | 0.7800 | 0.7969 | 0.7500 | 0.7550 | 523,831 | -0.03(-3.94%) |
Jul 24, 2023 | 0.8300 | 0.8500 | 0.7700 | 0.7860 | 788,513 | -0.04(-5.30%) |
Jul 21, 2023 | 0.8990 | 0.8990 | 0.7900 | 0.8300 | 770,523 | -0.04(-4.05%) |
Jul 20, 2023 | 0.8800 | 0.9167 | 0.8508 | 0.8650 | 1,522,389 | +0.01(+0.58%) |
Jul 19, 2023 | 0.9400 | 0.9400 | 0.8400 | 0.8600 | 2,292,286 | -0.18(-17.31%) |
Jul 18, 2023 | 1.030 | 1.050 | 0.9400 | 1.040 | 3,138,774 | +0.10(+10.93%) |
Jul 17, 2023 | 0.9000 | 0.9600 | 0.8910 | 0.9375 | 1,246,714 | +0.11(+13.77%) |
Jul 14, 2023 | 0.8345 | 0.8663 | 0.8200 | 0.8240 | 148,456 | -0.01(-0.76%) |
Jul 13, 2023 | 0.8120 | 0.8500 | 0.8037 | 0.8303 | 270,961 | +0.04(+5.13%) |
Jul 12, 2023 | 0.8700 | 0.8799 | 0.7890 | 0.7898 | 432,708 | -0.08(-8.95%) |
Jul 11, 2023 | 0.8800 | 0.9100 | 0.8402 | 0.8674 | 326,873 | -0.00(-0.20%) |
Jul 10, 2023 | 0.8676 | 0.9000 | 0.8501 | 0.8691 | 93,076 | -0.00(-0.10%) |
Jul 07, 2023 | 0.8200 | 0.9069 | 0.8120 | 0.8700 | 179,105 | +0.02(+2.00%) |
Jul 06, 2023 | 0.8900 | 0.8900 | 0.8125 | 0.8529 | 297,314 | -0.07(-7.78%) |
Jul 05, 2023 | 0.9800 | 0.9900 | 0.9000 | 0.9249 | 1,176,499 | -0.04(-3.66%) |