Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.3150 | 0.3297 | 0.2946 | 0.2946 | 534,911 | -0.02(-4.97%) |
Sep 28, 2023 | 0.3125 | 0.3311 | 0.3050 | 0.3100 | 278,840 | -0.01(-1.59%) |
Sep 27, 2023 | 0.3505 | 0.3600 | 0.3140 | 0.3150 | 507,134 | -0.04(-10.74%) |
Sep 26, 2023 | 0.3507 | 0.3690 | 0.3250 | 0.3529 | 668,812 | -0.01(-2.03%) |
Sep 25, 2023 | 0.3000 | 0.3730 | 0.3400 | 0.3602 | 1,361,627 | +0.04(+12.92%) |
Sep 22, 2023 | 0.3104 | 0.3248 | 0.3001 | 0.3190 | 631,267 | -0.00(-0.31%) |
Sep 21, 2023 | 0.3000 | 0.3220 | 0.2936 | 0.3200 | 941,476 | +0.01(+2.63%) |
Sep 20, 2023 | 0.3300 | 0.3600 | 0.3000 | 0.3118 | 1,108,871 | -0.02(-7.01%) |
Sep 19, 2023 | 0.3200 | 0.3800 | 0.3001 | 0.3353 | 2,235,356 | +0.04(+14.28%) |
Sep 18, 2023 | 0.3085 | 0.3152 | 0.2906 | 0.2934 | 411,270 | -0.02(-7.74%) |
Sep 15, 2023 | 0.3300 | 0.3300 | 0.3027 | 0.3180 | 785,223 | -0.01(-3.64%) |
Sep 14, 2023 | 0.3452 | 0.3677 | 0.3300 | 0.3300 | 623,647 | -0.02(-4.87%) |
Sep 13, 2023 | 0.4000 | 0.4177 | 0.3310 | 0.3469 | 1,102,039 | -0.04(-10.68%) |
Sep 12, 2023 | 0.5200 | 0.5280 | 0.3771 | 0.3884 | 3,202,078 | -0.10(-20.90%) |
Sep 11, 2023 | 0.5000 | 0.6000 | 0.4696 | 0.4910 | 3,251,972 | +0.03(+6.32%) |
Sep 08, 2023 | 0.5100 | 0.5100 | 0.4389 | 0.4618 | 1,393,850 | -0.04(-7.27%) |
Sep 07, 2023 | 0.4500 | 0.5100 | 0.4220 | 0.4980 | 1,418,416 | +0.07(+17.26%) |
Sep 06, 2023 | 0.4100 | 0.4700 | 0.4100 | 0.4247 | 1,247,821 | +0.02(+5.07%) |
Sep 05, 2023 | 0.3810 | 0.4300 | 0.3810 | 0.4042 | 1,437,086 | +0.03(+8.42%) |
Sep 01, 2023 | 0.3200 | 0.4000 | 0.2944 | 0.3728 | 1,604,847 | +0.06(+18.99%) |
Aug 31, 2023 | 0.3170 | 0.3300 | 0.2952 | 0.3133 | 656,991 | +0.00(+1.39%) |
Aug 30, 2023 | 0.2300 | 0.3170 | 0.2300 | 0.3090 | 1,736,994 | +0.08(+35.23%) |
Aug 29, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2285 | 287,760 | +0.01(+2.93%) |
Aug 28, 2023 | 0.2260 | 0.2300 | 0.2200 | 0.2220 | 265,799 | -0.00(-1.33%) |
Aug 25, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 213,355 | -0.00(-2.05%) |
Aug 24, 2023 | 0.2440 | 0.2445 | 0.2250 | 0.2297 | 269,535 | -0.01(-2.75%) |
Aug 23, 2023 | 0.2240 | 0.2410 | 0.2146 | 0.2362 | 899,755 | +0.02(+8.40%) |
Aug 22, 2023 | 0.2340 | 0.2380 | 0.2111 | 0.2179 | 402,280 | -0.01(-4.85%) |
Aug 21, 2023 | 0.2500 | 0.2538 | 0.2102 | 0.2290 | 619,560 | -0.01(-5.61%) |
Aug 18, 2023 | 0.2481 | 0.2501 | 0.2300 | 0.2426 | 641,155 | +0.00(+0.87%) |
Aug 17, 2023 | 0.2700 | 0.2750 | 0.2202 | 0.2405 | 1,230,871 | -0.01(-4.83%) |
Aug 16, 2023 | 0.3100 | 0.3115 | 0.2369 | 0.2527 | 1,746,691 | -0.05(-17.31%) |
Aug 15, 2023 | 0.3614 | 0.3614 | 0.2916 | 0.3056 | 929,354 | -0.02(-6.29%) |
Aug 14, 2023 | 0.3100 | 0.3300 | 0.3060 | 0.3261 | 492,851 | +0.02(+5.71%) |
Aug 11, 2023 | 0.2960 | 0.3168 | 0.2875 | 0.3085 | 439,314 | +0.01(+2.94%) |
Aug 10, 2023 | 0.3260 | 0.3260 | 0.2915 | 0.2997 | 835,508 | -0.02(-4.95%) |
Aug 09, 2023 | 0.3282 | 0.3299 | 0.3100 | 0.3153 | 399,680 | -0.01(-2.17%) |
Aug 08, 2023 | 0.3400 | 0.3559 | 0.3223 | 0.3223 | 489,179 | -0.03(-7.91%) |
Aug 07, 2023 | 0.3540 | 0.3750 | 0.3400 | 0.3500 | 219,978 | -0.01(-3.45%) |
Aug 04, 2023 | 0.3618 | 0.3799 | 0.3600 | 0.3625 | 108,826 | +0.00(+0.39%) |
Aug 03, 2023 | 0.3699 | 0.3705 | 0.3600 | 0.3611 | 192,841 | -0.01(-2.38%) |
Aug 02, 2023 | 0.3700 | 0.3797 | 0.3601 | 0.3699 | 240,334 | -0.01(-2.40%) |
Aug 01, 2023 | 0.3730 | 0.3900 | 0.3650 | 0.3790 | 310,427 | +0.00(+0.91%) |
Jul 31, 2023 | 0.3700 | 0.3968 | 0.3701 | 0.3756 | 409,135 | +0.00(+0.56%) |
Jul 28, 2023 | 0.3600 | 0.3783 | 0.3600 | 0.3735 | 448,895 | -0.00(-0.08%) |
Jul 27, 2023 | 0.3700 | 0.3771 | 0.3600 | 0.3738 | 232,036 | +0.01(+1.91%) |
Jul 26, 2023 | 0.3800 | 0.3800 | 0.3501 | 0.3668 | 564,313 | -0.01(-1.85%) |
Jul 25, 2023 | 0.3750 | 0.3841 | 0.3722 | 0.3737 | 241,841 | -0.01(-3.19%) |
Jul 24, 2023 | 0.3910 | 0.3950 | 0.3800 | 0.3860 | 226,945 | -0.01(-2.28%) |
Jul 21, 2023 | 0.3968 | 0.4031 | 0.3850 | 0.3950 | 220,358 | +0.01(+1.36%) |
Jul 20, 2023 | 0.4050 | 0.4050 | 0.3751 | 0.3897 | 302,285 | -0.02(-3.78%) |
Jul 19, 2023 | 0.3800 | 0.4092 | 0.3801 | 0.4050 | 671,505 | +0.02(+4.92%) |
Jul 18, 2023 | 0.3812 | 0.3924 | 0.3782 | 0.3860 | 391,353 | -0.00(-1.00%) |
Jul 17, 2023 | 0.3890 | 0.3900 | 0.3800 | 0.3899 | 304,677 | -0.00(-0.03%) |
Jul 14, 2023 | 0.3900 | 0.4100 | 0.3850 | 0.3900 | 329,937 | -0.02(-4.29%) |
Jul 13, 2023 | 0.3920 | 0.4099 | 0.3900 | 0.4075 | 260,464 | +0.01(+3.11%) |
Jul 12, 2023 | 0.4100 | 0.4272 | 0.3850 | 0.3952 | 664,039 | -0.03(-6.13%) |
Jul 11, 2023 | 0.3900 | 0.4310 | 0.3721 | 0.4210 | 609,700 | +0.03(+8.39%) |
Jul 10, 2023 | 0.4000 | 0.4100 | 0.3850 | 0.3884 | 140,725 | -0.01(-1.65%) |
Jul 07, 2023 | 0.3811 | 0.4005 | 0.3811 | 0.3949 | 228,970 | +0.01(+2.57%) |
Jul 06, 2023 | 0.3939 | 0.3996 | 0.3710 | 0.3850 | 174,548 | -0.02(-5.03%) |
Jul 05, 2023 | 0.4200 | 0.4200 | 0.4042 | 0.4054 | 117,272 | -0.00(-1.03%) |