Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.2277 | 0.2900 | 0.2260 | 0.2880 | 1,312,426 | +0.03(+13.70%) |
Oct 30, 2023 | 0.2601 | 0.3079 | 0.2200 | 0.2533 | 10,126,520 | +0.02(+7.74%) |
Oct 27, 2023 | 0.2343 | 0.2450 | 0.2250 | 0.2351 | 146,039 | -0.00(-1.30%) |
Oct 26, 2023 | 0.2480 | 0.2480 | 0.2301 | 0.2382 | 73,422 | -0.01(-4.03%) |
Oct 25, 2023 | 0.2330 | 0.2500 | 0.2330 | 0.2482 | 64,144 | +0.01(+3.42%) |
Oct 24, 2023 | 0.2349 | 0.2500 | 0.2349 | 0.2400 | 33,318 | +0.01(+2.17%) |
Oct 23, 2023 | 0.2600 | 0.2600 | 0.2275 | 0.2349 | 110,067 | -0.01(-5.66%) |
Oct 20, 2023 | 0.2490 | 0.2499 | 0.2365 | 0.2490 | 120,029 | -0.00(-0.36%) |
Oct 19, 2023 | 0.2500 | 0.2600 | 0.2401 | 0.2499 | 242,140 | -0.00(-0.04%) |
Oct 18, 2023 | 0.2674 | 0.2688 | 0.2292 | 0.2500 | 317,390 | -0.02(-5.66%) |
Oct 17, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 240,988 | +0.00(+1.45%) |
Oct 16, 2023 | 0.2702 | 0.3200 | 0.2600 | 0.2612 | 1,156,889 | -0.02(-6.71%) |
Oct 13, 2023 | 0.2999 | 0.3099 | 0.2718 | 0.2800 | 473,624 | -0.03(-8.35%) |
Oct 12, 2023 | 0.3150 | 0.3200 | 0.3000 | 0.3055 | 500,335 | -0.01(-4.53%) |
Oct 11, 2023 | 0.3275 | 0.3499 | 0.3175 | 0.3200 | 601,449 | -0.03(-8.83%) |
Oct 10, 2023 | 0.3160 | 0.3700 | 0.3100 | 0.3510 | 1,377,513 | +0.00(+1.30%) |
Oct 09, 2023 | 0.3068 | 0.3500 | 0.2950 | 0.3465 | 2,800,745 | +0.00(+0.35%) |
Oct 06, 2023 | 0.3685 | 0.5344 | 0.3443 | 0.3453 | 86,426,784 | +0.03(+10.89%) |
Oct 05, 2023 | 0.2907 | 0.3200 | 0.2900 | 0.3114 | 161,909 | +0.00(+0.52%) |
Oct 04, 2023 | 0.3400 | 0.3370 | 0.2900 | 0.3098 | 107,281 | +0.00(+1.54%) |
Oct 03, 2023 | 0.3276 | 0.3300 | 0.3003 | 0.3051 | 162,542 | -0.01(-4.66%) |
Oct 02, 2023 | 0.3400 | 0.3490 | 0.3001 | 0.3200 | 703,428 | -0.00(-0.71%) |
Sep 29, 2023 | 0.3570 | 0.3579 | 0.3200 | 0.3223 | 78,353 | -0.02(-5.21%) |
Sep 28, 2023 | 0.3601 | 0.3690 | 0.3000 | 0.3400 | 100,238 | -0.00(-0.87%) |
Sep 27, 2023 | 0.3640 | 0.3732 | 0.3400 | 0.3430 | 44,276 | -0.00(-0.32%) |
Sep 26, 2023 | 0.3350 | 0.3642 | 0.3220 | 0.3441 | 27,336 | -0.01(-1.69%) |
Sep 25, 2023 | 0.3253 | 0.3714 | 0.3302 | 0.3500 | 78,668 | +0.03(+9.03%) |
Sep 22, 2023 | 0.3550 | 0.3550 | 0.3210 | 0.3210 | 66,716 | -0.03(-8.29%) |
Sep 21, 2023 | 0.3609 | 0.3655 | 0.3405 | 0.3500 | 117,132 | -0.01(-3.02%) |
Sep 20, 2023 | 0.3730 | 0.3800 | 0.3544 | 0.3609 | 260,151 | -0.02(-6.14%) |
Sep 19, 2023 | 0.4150 | 0.4150 | 0.3650 | 0.3845 | 213,858 | -0.04(-8.45%) |
Sep 18, 2023 | 0.4801 | 0.4999 | 0.3999 | 0.4200 | 380,210 | -0.06(-12.50%) |
Sep 15, 2023 | 0.4600 | 0.4800 | 0.4303 | 0.4800 | 223,448 | +0.01(+2.13%) |
Sep 14, 2023 | 0.4700 | 0.4786 | 0.4530 | 0.4700 | 52,144 | -0.01(-1.88%) |
Sep 13, 2023 | 0.4700 | 0.4800 | 0.4515 | 0.4790 | 67,389 | -0.00(-0.25%) |
Sep 12, 2023 | 0.4800 | 0.5000 | 0.4656 | 0.4802 | 58,527 | +0.02(+3.27%) |
Sep 11, 2023 | 0.4920 | 0.4949 | 0.4510 | 0.4650 | 55,219 | -0.00(-0.66%) |
Sep 08, 2023 | 0.4810 | 0.4860 | 0.4681 | 0.4681 | 41,718 | -0.01(-2.48%) |
Sep 07, 2023 | 0.4940 | 0.4940 | 0.4725 | 0.4800 | 92,360 | -0.03(-5.70%) |
Sep 06, 2023 | 0.5174 | 0.5270 | 0.4810 | 0.5090 | 124,557 | +0.00(+0.69%) |
Sep 05, 2023 | 0.5110 | 0.5330 | 0.5031 | 0.5055 | 111,125 | +0.00(+0.10%) |
Sep 01, 2023 | 0.5100 | 0.5200 | 0.5010 | 0.5050 | 67,233 | -0.00(-0.41%) |
Aug 31, 2023 | 0.5203 | 0.5379 | 0.5003 | 0.5071 | 95,918 | -0.01(-2.54%) |
Aug 30, 2023 | 0.5460 | 0.5603 | 0.5200 | 0.5203 | 167,010 | -0.02(-2.93%) |
Aug 29, 2023 | 0.5500 | 0.5600 | 0.5125 | 0.5360 | 282,724 | -0.02(-3.13%) |
Aug 28, 2023 | 0.6350 | 0.7700 | 0.5502 | 0.5533 | 809,997 | -0.08(-12.96%) |
Aug 25, 2023 | 0.6400 | 0.6600 | 0.6100 | 0.6357 | 153,805 | +0.00(+0.38%) |
Aug 24, 2023 | 0.6700 | 0.6800 | 0.6131 | 0.6333 | 146,124 | -0.05(-7.59%) |
Aug 23, 2023 | 0.6900 | 0.7000 | 0.6655 | 0.6853 | 117,515 | -0.00(-0.10%) |
Aug 22, 2023 | 0.7427 | 0.7427 | 0.6800 | 0.6860 | 2,211,717 | -0.05(-7.22%) |
Aug 21, 2023 | 0.7275 | 0.7400 | 0.7000 | 0.7394 | 249,154 | +0.02(+2.69%) |
Aug 18, 2023 | 0.7200 | 0.7400 | 0.7000 | 0.7200 | 138,585 | -0.01(-1.69%) |
Aug 17, 2023 | 0.7245 | 0.7345 | 0.7072 | 0.7324 | 105,574 | -0.01(-1.73%) |
Aug 16, 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7453 | 147,106 | -0.01(-0.71%) |
Aug 15, 2023 | 0.8500 | 0.8750 | 0.7099 | 0.7506 | 876,564 | -0.14(-15.57%) |
Aug 14, 2023 | 0.9500 | 0.9671 | 0.7800 | 0.8890 | 3,042,778 | +0.11(+13.97%) |
Aug 11, 2023 | 0.7000 | 0.7970 | 0.6885 | 0.7800 | 900,231 | +0.09(+12.86%) |
Aug 10, 2023 | 0.7476 | 0.8264 | 0.6910 | 0.6911 | 2,489,405 | -0.02(-3.00%) |
Aug 09, 2023 | 0.7300 | 0.7290 | 0.6500 | 0.7125 | 3,289,182 | -0.02(-2.37%) |
Aug 08, 2023 | 0.7016 | 0.7699 | 0.6800 | 0.7298 | 400,848 | +0.05(+7.17%) |
Aug 07, 2023 | 0.6929 | 0.7030 | 0.6808 | 0.6810 | 52,415 | -0.01(-1.30%) |
Aug 04, 2023 | 0.7335 | 0.7335 | 0.6899 | 0.6900 | 105,941 | -0.00(-0.29%) |
Aug 03, 2023 | 0.7200 | 0.7299 | 0.6900 | 0.6920 | 56,339 | -0.02(-2.40%) |
Aug 02, 2023 | 0.7100 | 0.7560 | 0.6900 | 0.7090 | 126,472 | +0.00(+0.21%) |