Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.5254 | 0.5350 | 0.5200 | 0.5200 | 936,119 | +0.01(+2.02%) |
Sep 28, 2023 | 0.5000 | 0.5120 | 0.4990 | 0.5097 | 943,231 | +0.01(+2.14%) |
Sep 27, 2023 | 0.5000 | 0.5077 | 0.4900 | 0.4990 | 615,624 | +0.01(+2.49%) |
Sep 26, 2023 | 0.5100 | 0.5188 | 0.4853 | 0.4869 | 624,412 | -0.02(-3.58%) |
Sep 25, 2023 | 0.5406 | 0.5199 | 0.5000 | 0.5050 | 1,077,251 | -0.03(-5.61%) |
Sep 22, 2023 | 0.5500 | 0.5599 | 0.5334 | 0.5350 | 967,374 | -0.02(-2.73%) |
Sep 21, 2023 | 0.5900 | 0.5912 | 0.5350 | 0.5500 | 1,202,209 | -0.04(-7.52%) |
Sep 20, 2023 | 0.6350 | 0.6364 | 0.5931 | 0.5947 | 1,480,062 | -0.04(-6.35%) |
Sep 19, 2023 | 0.6850 | 0.6899 | 0.6350 | 0.6350 | 1,211,395 | -0.05(-6.62%) |
Sep 18, 2023 | 0.7050 | 0.7057 | 0.6800 | 0.6800 | 747,265 | +0.00(+0.00%) |
Sep 15, 2023 | 0.7100 | 0.7200 | 0.6700 | 0.6800 | 1,421,909 | -0.02(-3.55%) |
Sep 14, 2023 | 0.7300 | 0.7400 | 0.6950 | 0.7050 | 1,240,288 | -0.01(-1.56%) |
Sep 13, 2023 | 0.7600 | 0.7624 | 0.7100 | 0.7162 | 881,436 | -0.03(-4.08%) |
Sep 12, 2023 | 0.7575 | 0.7599 | 0.7369 | 0.7467 | 624,475 | +0.00(+0.09%) |
Sep 11, 2023 | 0.7200 | 0.7600 | 0.7116 | 0.7460 | 1,285,397 | +0.04(+5.07%) |
Sep 08, 2023 | 0.7119 | 0.7388 | 0.6909 | 0.7100 | 802,361 | -0.01(-1.39%) |
Sep 07, 2023 | 0.7521 | 0.7599 | 0.7014 | 0.7200 | 1,497,709 | -0.03(-3.47%) |
Sep 06, 2023 | 0.7800 | 0.8000 | 0.7300 | 0.7459 | 1,065,733 | -0.03(-4.24%) |
Sep 05, 2023 | 0.7883 | 0.7898 | 0.7507 | 0.7789 | 1,093,858 | -0.01(-1.28%) |
Sep 01, 2023 | 0.8000 | 0.8100 | 0.7863 | 0.7890 | 824,571 | +0.00(+0.37%) |
Aug 31, 2023 | 0.8215 | 0.8300 | 0.7800 | 0.7861 | 1,535,831 | -0.02(-2.60%) |
Aug 30, 2023 | 0.8500 | 0.8700 | 0.8018 | 0.8071 | 1,268,111 | -0.04(-5.06%) |
Aug 29, 2023 | 0.8700 | 0.8760 | 0.8500 | 0.8501 | 1,186,206 | -0.01(-0.81%) |
Aug 28, 2023 | 0.8800 | 0.8968 | 0.8510 | 0.8570 | 612,746 | -0.03(-3.62%) |
Aug 25, 2023 | 0.8800 | 0.9199 | 0.8500 | 0.8892 | 672,596 | -0.00(-0.53%) |
Aug 24, 2023 | 0.9557 | 0.9594 | 0.8801 | 0.8939 | 698,440 | -0.05(-4.84%) |
Aug 23, 2023 | 0.9113 | 0.9649 | 0.9018 | 0.9394 | 797,126 | +0.04(+4.97%) |
Aug 22, 2023 | 0.9900 | 0.9900 | 0.8851 | 0.8949 | 903,255 | -0.07(-6.78%) |
Aug 21, 2023 | 0.9300 | 0.9939 | 0.9300 | 0.9600 | 898,117 | +0.04(+4.65%) |
Aug 18, 2023 | 0.9850 | 1.010 | 0.9101 | 0.9173 | 1,544,985 | -0.09(-9.18%) |
Aug 17, 2023 | 1.070 | 1.070 | 0.9850 | 1.010 | 1,188,856 | -0.01(-0.98%) |
Aug 16, 2023 | 1.030 | 1.069 | 1.000 | 1.020 | 1,244,203 | -0.03(-2.86%) |
Aug 15, 2023 | 1.080 | 1.100 | 1.030 | 1.050 | 1,175,419 | -0.04(-3.67%) |
Aug 14, 2023 | 1.100 | 1.130 | 1.060 | 1.090 | 1,454,624 | -0.07(-6.03%) |
Aug 11, 2023 | 1.200 | 1.210 | 1.150 | 1.160 | 1,028,554 | -0.04(-3.33%) |
Aug 10, 2023 | 1.220 | 1.250 | 1.200 | 1.200 | 654,780 | -0.01(-0.83%) |
Aug 09, 2023 | 1.250 | 1.290 | 1.205 | 1.210 | 1,708,887 | -0.17(-12.32%) |
Aug 08, 2023 | 1.300 | 1.410 | 1.260 | 1.380 | 771,410 | +0.04(+2.99%) |
Aug 07, 2023 | 1.420 | 1.420 | 1.260 | 1.340 | 1,350,414 | -0.06(-4.29%) |
Aug 04, 2023 | 1.460 | 1.490 | 1.380 | 1.400 | 1,188,875 | -0.05(-3.45%) |
Aug 03, 2023 | 1.500 | 1.570 | 1.450 | 1.450 | 1,378,670 | -0.05(-3.33%) |
Aug 02, 2023 | 1.620 | 1.620 | 1.460 | 1.500 | 2,159,119 | -0.21(-12.28%) |
Aug 01, 2023 | 1.700 | 1.750 | 1.680 | 1.710 | 754,160 | -0.02(-1.16%) |
Jul 31, 2023 | 1.670 | 1.751 | 1.630 | 1.730 | 1,373,995 | +0.03(+1.76%) |
Jul 28, 2023 | 1.650 | 1.730 | 1.630 | 1.700 | 1,219,928 | +0.09(+5.59%) |
Jul 27, 2023 | 1.830 | 1.915 | 1.580 | 1.610 | 3,281,188 | -0.15(-8.52%) |
Jul 26, 2023 | 1.800 | 1.830 | 1.680 | 1.760 | 1,972,485 | -0.08(-4.35%) |
Jul 25, 2023 | 1.630 | 1.879 | 1.611 | 1.840 | 3,159,547 | +0.22(+13.58%) |
Jul 24, 2023 | 1.700 | 1.700 | 1.560 | 1.620 | 1,613,799 | -0.05(-2.99%) |
Jul 21, 2023 | 1.680 | 1.740 | 1.575 | 1.670 | 2,313,744 | +0.03(+2.14%) |
Jul 20, 2023 | 1.830 | 1.830 | 1.610 | 1.635 | 3,157,827 | -0.21(-11.14%) |
Jul 19, 2023 | 1.690 | 2.000 | 1.680 | 1.840 | 5,635,195 | +0.11(+6.36%) |
Jul 18, 2023 | 2.030 | 2.110 | 1.670 | 1.730 | 14,531,017 | -0.07(-3.89%) |
Jul 17, 2023 | 1.430 | 1.890 | 1.415 | 1.800 | 7,800,295 | +0.39(+27.66%) |
Jul 14, 2023 | 1.290 | 1.420 | 1.250 | 1.410 | 2,937,978 | +0.16(+12.80%) |
Jul 13, 2023 | 1.330 | 1.370 | 1.235 | 1.250 | 1,350,511 | -0.05(-3.85%) |
Jul 12, 2023 | 1.160 | 1.300 | 1.160 | 1.300 | 1,881,407 | +0.18(+16.07%) |
Jul 11, 2023 | 1.140 | 1.150 | 1.092 | 1.120 | 763,531 | -0.02(-1.75%) |
Jul 10, 2023 | 1.080 | 1.140 | 1.042 | 1.140 | 631,886 | +0.08(+7.55%) |
Jul 07, 2023 | 1.040 | 1.148 | 1.035 | 1.060 | 1,299,452 | +0.03(+2.91%) |
Jul 06, 2023 | 1.080 | 1.080 | 0.9600 | 1.030 | 987,251 | -0.05(-4.63%) |
Jul 05, 2023 | 1.130 | 1.130 | 1.070 | 1.080 | 851,012 | -0.04(-3.57%) |