Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.3783 | 0.3950 | 0.3712 | 0.3942 | 2,437,839 | +0.02(+4.20%) |
Nov 29, 2023 | 0.3936 | 0.4070 | 0.3720 | 0.3783 | 2,662,175 | -0.02(-5.75%) |
Nov 28, 2023 | 0.4200 | 0.4200 | 0.3830 | 0.4014 | 2,072,850 | -0.01(-2.10%) |
Nov 27, 2023 | 0.4092 | 0.4259 | 0.4075 | 0.4100 | 1,654,365 | -0.01(-2.15%) |
Nov 24, 2023 | 0.4019 | 0.4190 | 0.4015 | 0.4190 | 721,413 | +0.01(+2.77%) |
Nov 22, 2023 | 0.4070 | 0.4150 | 0.4000 | 0.4077 | 1,552,085 | -0.01(-2.51%) |
Nov 21, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4182 | 1,221,217 | -0.00(-0.43%) |
Nov 20, 2023 | 0.4100 | 0.4300 | 0.4001 | 0.4200 | 2,163,245 | -0.01(-2.12%) |
Nov 17, 2023 | 0.4150 | 0.4300 | 0.4000 | 0.4291 | 2,271,850 | +0.02(+4.66%) |
Nov 16, 2023 | 0.3827 | 0.4297 | 0.3810 | 0.4100 | 2,374,400 | +0.03(+7.84%) |
Nov 15, 2023 | 0.3650 | 0.3958 | 0.3650 | 0.3802 | 2,286,487 | +0.01(+1.39%) |
Nov 14, 2023 | 0.3600 | 0.3850 | 0.3560 | 0.3750 | 1,584,769 | +0.03(+7.14%) |
Nov 13, 2023 | 0.3388 | 0.3573 | 0.3360 | 0.3500 | 1,693,645 | +0.00(+0.34%) |
Nov 10, 2023 | 0.3700 | 0.3720 | 0.3240 | 0.3488 | 3,996,360 | -0.01(-3.67%) |
Nov 09, 2023 | 0.3701 | 0.3728 | 0.3510 | 0.3621 | 2,679,160 | -0.02(-4.71%) |
Nov 08, 2023 | 0.3800 | 0.3851 | 0.3600 | 0.3800 | 2,026,286 | -0.00(-0.26%) |
Nov 07, 2023 | 0.3800 | 0.3946 | 0.3800 | 0.3810 | 2,604,878 | -0.01(-3.45%) |
Nov 06, 2023 | 0.4033 | 0.4098 | 0.3860 | 0.3946 | 1,055,877 | -0.00(-0.10%) |
Nov 03, 2023 | 0.3870 | 0.4322 | 0.3840 | 0.3950 | 2,847,703 | +0.01(+1.28%) |
Nov 02, 2023 | 0.3620 | 0.3988 | 0.3550 | 0.3900 | 2,860,227 | +0.02(+4.19%) |
Nov 01, 2023 | 0.3600 | 0.3788 | 0.3600 | 0.3743 | 811,327 | +0.01(+2.74%) |
Oct 31, 2023 | 0.3800 | 0.3850 | 0.3530 | 0.3643 | 1,339,443 | -0.01(-2.07%) |
Oct 30, 2023 | 0.3650 | 0.3760 | 0.3501 | 0.3720 | 3,100,930 | +0.00(+1.25%) |
Oct 27, 2023 | 0.3890 | 0.3899 | 0.3600 | 0.3674 | 3,190,595 | -0.02(-4.47%) |
Oct 26, 2023 | 0.3821 | 0.3893 | 0.3702 | 0.3846 | 2,109,556 | -0.01(-1.89%) |
Oct 25, 2023 | 0.4000 | 0.3993 | 0.3800 | 0.3920 | 1,764,569 | -0.01(-1.66%) |
Oct 24, 2023 | 0.4200 | 0.4263 | 0.3953 | 0.3986 | 5,592,995 | -0.02(-5.57%) |
Oct 23, 2023 | 0.4660 | 0.4700 | 0.4200 | 0.4221 | 2,629,662 | -0.05(-10.19%) |
Oct 20, 2023 | 0.4600 | 0.4825 | 0.4580 | 0.4700 | 2,606,572 | +0.01(+2.75%) |
Oct 19, 2023 | 0.4800 | 0.4818 | 0.4520 | 0.4574 | 2,342,691 | -0.01(-1.25%) |
Oct 18, 2023 | 0.4810 | 0.4900 | 0.4552 | 0.4632 | 2,997,153 | -0.03(-5.47%) |
Oct 17, 2023 | 0.5290 | 0.5350 | 0.4860 | 0.4900 | 6,405,004 | -0.03(-5.41%) |
Oct 16, 2023 | 0.5100 | 0.5375 | 0.5001 | 0.5180 | 5,568,471 | +0.01(+1.01%) |
Oct 13, 2023 | 0.5311 | 0.5320 | 0.4950 | 0.5128 | 4,019,552 | -0.02(-3.25%) |
Oct 12, 2023 | 0.5400 | 0.5400 | 0.4715 | 0.5300 | 7,465,834 | +0.00(+0.00%) |
Oct 11, 2023 | 0.5400 | 0.5500 | 0.4721 | 0.5300 | 17,148,096 | +0.02(+4.70%) |
Oct 10, 2023 | 0.4100 | 0.5933 | 0.3801 | 0.5062 | 57,121,724 | +0.15(+41.00%) |
Oct 09, 2023 | 0.3750 | 0.3750 | 0.3450 | 0.3590 | 1,656,926 | -0.01(-2.97%) |
Oct 06, 2023 | 0.3577 | 0.3879 | 0.3525 | 0.3700 | 1,477,557 | +0.01(+3.44%) |
Oct 05, 2023 | 0.3717 | 0.3850 | 0.3538 | 0.3577 | 2,226,113 | -0.01(-3.87%) |
Oct 04, 2023 | 0.3750 | 0.3878 | 0.3700 | 0.3721 | 1,376,734 | -0.01(-1.87%) |
Oct 03, 2023 | 0.3810 | 0.3900 | 0.3750 | 0.3792 | 676,755 | -0.01(-2.54%) |
Oct 02, 2023 | 0.3900 | 0.3934 | 0.3810 | 0.3891 | 817,631 | +0.00(+0.03%) |
Sep 29, 2023 | 0.3761 | 0.3999 | 0.3761 | 0.3890 | 970,002 | +0.01(+2.45%) |
Sep 28, 2023 | 0.3900 | 0.3899 | 0.3720 | 0.3797 | 1,292,311 | -0.00(-0.52%) |
Sep 27, 2023 | 0.3800 | 0.3849 | 0.3750 | 0.3817 | 930,280 | +0.01(+1.49%) |
Sep 26, 2023 | 0.3752 | 0.3900 | 0.3750 | 0.3761 | 1,392,656 | +0.00(+0.29%) |
Sep 25, 2023 | 0.3908 | 0.3820 | 0.3750 | 0.3750 | 1,229,243 | -0.02(-4.77%) |
Sep 22, 2023 | 0.3940 | 0.3940 | 0.3750 | 0.3938 | 2,913,185 | +0.01(+1.86%) |
Sep 21, 2023 | 0.4084 | 0.4084 | 0.3810 | 0.3866 | 1,902,803 | -0.00(-0.87%) |
Sep 20, 2023 | 0.3800 | 0.4094 | 0.3800 | 0.3900 | 1,566,019 | -0.01(-3.23%) |
Sep 19, 2023 | 0.4020 | 0.4100 | 0.3850 | 0.4030 | 4,142,679 | +0.00(+0.25%) |
Sep 18, 2023 | 0.4135 | 0.4160 | 0.4015 | 0.4020 | 1,306,775 | +0.00(+0.50%) |
Sep 15, 2023 | 0.4300 | 0.4400 | 0.4000 | 0.4000 | 5,277,135 | -0.03(-7.54%) |
Sep 14, 2023 | 0.4149 | 0.4339 | 0.4100 | 0.4326 | 1,905,070 | +0.01(+2.27%) |
Sep 13, 2023 | 0.4454 | 0.4600 | 0.4230 | 0.4230 | 1,278,287 | -0.03(-6.42%) |
Sep 12, 2023 | 0.4600 | 0.4649 | 0.4501 | 0.4520 | 1,246,729 | -0.01(-1.31%) |
Sep 11, 2023 | 0.4622 | 0.4643 | 0.4400 | 0.4580 | 2,344,563 | +0.01(+1.33%) |
Sep 08, 2023 | 0.4514 | 0.4604 | 0.4310 | 0.4520 | 2,758,110 | +0.00(+0.36%) |
Sep 07, 2023 | 0.4642 | 0.4900 | 0.4420 | 0.4504 | 6,853,495 | +0.02(+3.64%) |
Sep 06, 2023 | 0.4562 | 0.4674 | 0.4301 | 0.4346 | 1,524,040 | -0.03(-5.52%) |
Sep 05, 2023 | 0.4500 | 0.4680 | 0.4440 | 0.4600 | 898,590 | +0.01(+1.88%) |