Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 17, 2023 | 0.5940 | 0 | +0.05(+10.00%) | |||
Aug 16, 2023 | 0.5800 | 0.5800 | 0.5200 | 0.5400 | 130,588 | -0.07(-12.20%) |
Aug 15, 2023 | 0.6349 | 0.6349 | 0.5800 | 0.6150 | 133,569 | -0.02(-3.85%) |
Aug 14, 2023 | 0.6320 | 0.6800 | 0.5846 | 0.6396 | 139,252 | +0.01(+1.33%) |
Aug 11, 2023 | 0.6595 | 0.6650 | 0.6200 | 0.6312 | 100,850 | -0.04(-5.64%) |
Aug 10, 2023 | 0.6398 | 0.6695 | 0.6206 | 0.6689 | 76,758 | +0.02(+2.91%) |
Aug 09, 2023 | 0.6500 | 0.6521 | 0.6050 | 0.6500 | 106,826 | -0.00(-0.70%) |
Aug 08, 2023 | 0.6700 | 0.6990 | 0.6300 | 0.6546 | 245,942 | -0.07(-9.08%) |
Aug 07, 2023 | 0.6405 | 0.8033 | 0.6355 | 0.7200 | 1,726,985 | +0.09(+14.63%) |
Aug 04, 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6281 | 35,472 | -0.01(-1.47%) |
Aug 03, 2023 | 0.6452 | 0.6500 | 0.6301 | 0.6375 | 10,416 | +0.00(+0.16%) |
Aug 02, 2023 | 0.6386 | 0.6486 | 0.6200 | 0.6365 | 32,958 | -0.01(-1.87%) |
Aug 01, 2023 | 0.6590 | 0.6599 | 0.6200 | 0.6486 | 51,685 | +0.02(+2.66%) |
Jul 31, 2023 | 0.6500 | 0.6650 | 0.6300 | 0.6318 | 103,037 | +0.01(+1.90%) |
Jul 28, 2023 | 0.6600 | 0.6685 | 0.6050 | 0.6200 | 69,049 | -0.05(-7.16%) |
Jul 27, 2023 | 0.6830 | 0.6933 | 0.6200 | 0.6678 | 57,875 | +0.01(+1.18%) |
Jul 26, 2023 | 0.6800 | 0.6800 | 0.6400 | 0.6600 | 37,902 | +0.00(+0.46%) |
Jul 25, 2023 | 0.6700 | 0.7289 | 0.6570 | 0.6570 | 47,087 | -0.02(-2.81%) |
Jul 24, 2023 | 0.6998 | 0.7209 | 0.6073 | 0.6760 | 158,211 | -0.00(-0.29%) |
Jul 21, 2023 | 0.6895 | 0.6905 | 0.6620 | 0.6780 | 60,425 | -0.01(-1.02%) |
Jul 20, 2023 | 0.7100 | 0.7318 | 0.6750 | 0.6850 | 83,972 | -0.02(-3.52%) |
Jul 19, 2023 | 0.6902 | 0.7500 | 0.6901 | 0.7100 | 103,423 | -0.00(-0.01%) |
Jul 18, 2023 | 0.7205 | 0.7500 | 0.6931 | 0.7101 | 218,726 | -0.01(-1.39%) |
Jul 17, 2023 | 0.7249 | 0.7393 | 0.6900 | 0.7201 | 65,637 | -0.02(-2.16%) |
Jul 14, 2023 | 0.7700 | 0.7700 | 0.6600 | 0.7360 | 115,428 | -0.03(-4.30%) |
Jul 13, 2023 | 0.7583 | 0.7900 | 0.7161 | 0.7691 | 245,993 | +0.01(+0.75%) |
Jul 12, 2023 | 0.7300 | 0.8399 | 0.7083 | 0.7634 | 499,249 | -0.00(-0.39%) |
Jul 11, 2023 | 0.6900 | 0.7760 | 0.6600 | 0.7664 | 587,291 | +0.07(+9.50%) |
Jul 10, 2023 | 0.7565 | 0.7565 | 0.6850 | 0.6999 | 268,956 | -0.05(-6.56%) |
Jul 07, 2023 | 0.7921 | 0.7921 | 0.7300 | 0.7490 | 356,107 | -0.04(-5.19%) |
Jul 06, 2023 | 0.8250 | 0.8559 | 0.7850 | 0.7900 | 362,589 | -0.06(-7.07%) |
Jul 05, 2023 | 0.8900 | 0.8950 | 0.8000 | 0.8501 | 1,052,744 | -0.04(-4.48%) |
Jul 03, 2023 | 1.100 | 1.140 | 0.8800 | 0.8900 | 8,815,848 | -0.03(-3.26%) |
Jun 30, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 76,250 | -0.02(-2.60%) |
Jun 29, 2023 | 0.9700 | 0.9970 | 0.9306 | 0.9446 | 44,788 | +0.00(+0.49%) |
Jun 28, 2023 | 1.000 | 1.000 | 0.9100 | 0.9400 | 82,313 | -0.04(-4.08%) |
Jun 27, 2023 | 0.9753 | 1.000 | 0.9364 | 0.9800 | 11,541 | +0.02(+1.85%) |
Jun 26, 2023 | 0.9900 | 1.020 | 0.9199 | 0.9622 | 49,747 | -0.05(-4.60%) |
Jun 23, 2023 | 1.020 | 1.040 | 0.9731 | 1.009 | 40,372 | -0.01(-1.12%) |
Jun 22, 2023 | 1.080 | 1.120 | 1.010 | 1.020 | 96,475 | -0.06(-5.56%) |
Jun 21, 2023 | 1.120 | 1.120 | 1.070 | 1.080 | 13,196 | +0.00(+0.00%) |
Jun 20, 2023 | 1.060 | 1.120 | 1.060 | 1.080 | 32,176 | +0.02(+1.89%) |
Jun 16, 2023 | 1.080 | 1.126 | 1.060 | 1.060 | 39,962 | -0.02(-1.85%) |
Jun 15, 2023 | 1.140 | 1.140 | 1.060 | 1.080 | 25,620 | -0.02(-1.82%) |
Jun 14, 2023 | 1.150 | 1.167 | 1.090 | 1.100 | 26,966 | +0.01(+0.92%) |
Jun 13, 2023 | 1.160 | 1.190 | 1.050 | 1.090 | 102,187 | -0.07(-6.03%) |
Jun 12, 2023 | 1.140 | 1.300 | 1.090 | 1.160 | 556,988 | +0.05(+4.50%) |
Jun 09, 2023 | 1.110 | 1.170 | 1.110 | 1.110 | 46,281 | -0.02(-1.77%) |
Jun 08, 2023 | 1.138 | 1.138 | 1.113 | 1.130 | 15,958 | +0.00(+0.00%) |
Jun 07, 2023 | 1.170 | 1.170 | 1.100 | 1.130 | 42,274 | +0.00(+0.00%) |
Jun 06, 2023 | 1.120 | 1.280 | 1.070 | 1.130 | 184,447 | +0.06(+5.61%) |
Jun 05, 2023 | 1.060 | 1.090 | 1.050 | 1.070 | 8,565 | +0.02(+1.90%) |
Jun 02, 2023 | 1.080 | 1.090 | 1.020 | 1.050 | 77,029 | -0.03(-2.78%) |