Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.4200 | 0.4200 | 0.3800 | 0.3900 | 215,270 | -0.01(-2.26%) |
Oct 30, 2023 | 0.4346 | 0.4346 | 0.3818 | 0.3990 | 324,779 | -0.05(-10.94%) |
Oct 27, 2023 | 0.4200 | 0.4936 | 0.4012 | 0.4480 | 313,596 | +0.03(+7.59%) |
Oct 26, 2023 | 0.4318 | 0.4400 | 0.4000 | 0.4164 | 130,550 | +0.02(+4.10%) |
Oct 25, 2023 | 0.3908 | 0.4670 | 0.3770 | 0.4000 | 625,369 | +0.02(+6.19%) |
Oct 24, 2023 | 0.3980 | 0.4000 | 0.3556 | 0.3767 | 352,278 | -0.02(-5.35%) |
Oct 23, 2023 | 0.4752 | 0.4752 | 0.3734 | 0.3980 | 469,231 | -0.05(-10.86%) |
Oct 20, 2023 | 0.4600 | 0.4872 | 0.4209 | 0.4465 | 222,451 | -0.05(-9.80%) |
Oct 19, 2023 | 0.4980 | 0.5200 | 0.4856 | 0.4950 | 317,486 | -0.03(-5.73%) |
Oct 18, 2023 | 0.5800 | 0.6192 | 0.4801 | 0.5251 | 863,973 | -0.06(-9.81%) |
Oct 17, 2023 | 0.7200 | 0.7300 | 0.5605 | 0.5822 | 946,559 | -0.12(-16.59%) |
Oct 16, 2023 | 1.010 | 0.9895 | 0.5500 | 0.6980 | 2,978,119 | -0.27(-27.67%) |
Oct 13, 2023 | 0.7391 | 1.030 | 0.7200 | 0.9650 | 3,668,029 | +0.27(+38.33%) |
Oct 12, 2023 | 0.6200 | 0.7800 | 0.6100 | 0.6976 | 1,341,934 | +0.06(+9.51%) |
Oct 11, 2023 | 0.5770 | 0.6800 | 0.5600 | 0.6370 | 793,452 | +0.06(+10.40%) |
Oct 10, 2023 | 0.5800 | 0.6000 | 0.5400 | 0.5770 | 366,885 | +0.03(+4.91%) |
Oct 09, 2023 | 0.5700 | 0.5800 | 0.4880 | 0.5500 | 830,878 | +0.02(+3.77%) |
Oct 06, 2023 | 0.4400 | 0.5300 | 0.4400 | 0.5300 | 458,358 | +0.08(+17.78%) |
Oct 05, 2023 | 0.4268 | 0.4600 | 0.4100 | 0.4500 | 278,070 | +0.01(+2.27%) |
Oct 04, 2023 | 0.4498 | 0.4599 | 0.3900 | 0.4400 | 493,500 | -0.00(-0.23%) |
Oct 03, 2023 | 0.3900 | 0.4662 | 0.3900 | 0.4410 | 1,280,590 | +0.06(+15.57%) |
Oct 02, 2023 | 0.3700 | 0.3900 | 0.3602 | 0.3816 | 292,324 | +0.04(+10.61%) |
Sep 29, 2023 | 0.3580 | 0.3780 | 0.3375 | 0.3450 | 362,341 | -0.02(-4.96%) |
Sep 28, 2023 | 0.4255 | 0.4399 | 0.3375 | 0.3630 | 490,993 | -0.06(-13.57%) |
Sep 27, 2023 | 0.3500 | 0.4400 | 0.3300 | 0.4200 | 1,126,759 | +0.06(+18.21%) |
Sep 26, 2023 | 0.3208 | 0.3779 | 0.3001 | 0.3553 | 402,690 | +0.03(+8.99%) |
Sep 25, 2023 | 0.3149 | 0.3349 | 0.3260 | 0.3260 | 400,248 | +0.02(+5.84%) |
Sep 22, 2023 | 0.3116 | 0.3260 | 0.2822 | 0.3080 | 1,512,092 | +0.00(+0.59%) |
Sep 21, 2023 | 0.3250 | 0.3300 | 0.3000 | 0.3062 | 297,453 | -0.03(-8.60%) |
Sep 20, 2023 | 0.3200 | 0.3400 | 0.3151 | 0.3350 | 592,349 | +0.02(+5.81%) |
Sep 19, 2023 | 0.3600 | 0.3717 | 0.3099 | 0.3166 | 284,443 | -0.02(-7.26%) |
Sep 18, 2023 | 0.3800 | 0.3800 | 0.3400 | 0.3414 | 181,430 | -0.02(-4.37%) |
Sep 15, 2023 | 0.3663 | 0.3762 | 0.3215 | 0.3570 | 246,742 | +0.00(+1.13%) |
Sep 14, 2023 | 0.3620 | 0.3900 | 0.3320 | 0.3530 | 415,963 | -0.02(-5.61%) |
Sep 13, 2023 | 0.4000 | 0.4001 | 0.3325 | 0.3740 | 400,326 | -0.03(-8.56%) |
Sep 12, 2023 | 0.3900 | 0.4162 | 0.3600 | 0.4090 | 606,395 | +0.02(+5.66%) |
Sep 11, 2023 | 0.3830 | 0.4823 | 0.3605 | 0.3871 | 1,765,442 | -0.02(-3.83%) |
Sep 08, 2023 | 0.4060 | 0.4200 | 0.3710 | 0.4025 | 70,794 | +0.00(+1.16%) |
Sep 07, 2023 | 0.4380 | 0.4402 | 0.3600 | 0.3979 | 261,206 | -0.05(-11.18%) |
Sep 06, 2023 | 0.4100 | 0.4999 | 0.3900 | 0.4480 | 1,322,515 | +0.05(+11.61%) |
Sep 05, 2023 | 0.4324 | 0.4325 | 0.4007 | 0.4014 | 167,346 | -0.02(-4.61%) |
Sep 01, 2023 | 0.4560 | 0.4660 | 0.4208 | 0.4208 | 51,920 | -0.02(-4.36%) |
Aug 31, 2023 | 0.4232 | 0.4600 | 0.4140 | 0.4400 | 188,995 | +0.01(+2.09%) |
Aug 30, 2023 | 0.3832 | 0.4490 | 0.3814 | 0.4310 | 168,414 | +0.04(+9.09%) |
Aug 29, 2023 | 0.4800 | 0.5100 | 0.3730 | 0.3951 | 261,634 | -0.04(-10.20%) |
Aug 28, 2023 | 0.4560 | 0.4800 | 0.4336 | 0.4400 | 140,559 | +0.02(+4.27%) |
Aug 25, 2023 | 0.4770 | 0.4770 | 0.4100 | 0.4220 | 74,255 | -0.03(-7.17%) |
Aug 24, 2023 | 0.5040 | 0.6027 | 0.3500 | 0.4546 | 240,215 | -0.08(-14.24%) |
Aug 23, 2023 | 0.5350 | 0.5365 | 0.5200 | 0.5301 | 21,637 | +0.01(+1.94%) |
Aug 22, 2023 | 0.5400 | 0.6000 | 0.5200 | 0.5200 | 29,559 | -0.02(-2.80%) |
Aug 21, 2023 | 0.5480 | 0.5600 | 0.5225 | 0.5350 | 16,436 | -0.00(-0.09%) |
Aug 18, 2023 | 0.5390 | 0.5604 | 0.5202 | 0.5355 | 19,139 | +0.00(+0.06%) |
Aug 17, 2023 | 0.5960 | 0.5960 | 0.5200 | 0.5352 | 103,606 | -0.09(-14.09%) |
Aug 16, 2023 | 0.6800 | 0.6870 | 0.6000 | 0.6230 | 89,968 | -0.05(-7.01%) |
Aug 15, 2023 | 0.6800 | 0.7000 | 0.6605 | 0.6700 | 84,350 | -0.02(-3.22%) |
Aug 14, 2023 | 0.6763 | 0.7100 | 0.6763 | 0.6923 | 66,978 | +0.00(+0.19%) |
Aug 11, 2023 | 0.7290 | 0.7290 | 0.6800 | 0.6910 | 54,810 | -0.03(-4.03%) |
Aug 10, 2023 | 0.7074 | 0.7200 | 0.6600 | 0.7200 | 103,384 | -0.01(-1.22%) |
Aug 09, 2023 | 0.6410 | 0.7400 | 0.6200 | 0.7289 | 493,932 | +0.04(+5.94%) |
Aug 08, 2023 | 0.8205 | 0.8775 | 0.6313 | 0.6880 | 4,202,220 | -0.03(-4.04%) |
Aug 07, 2023 | 0.7100 | 0.7539 | 0.6810 | 0.7170 | 33,871 | +0.02(+2.43%) |
Aug 04, 2023 | 0.7200 | 0.7498 | 0.6805 | 0.7000 | 113,908 | -0.03(-4.11%) |
Aug 03, 2023 | 0.7300 | 0.7499 | 0.7000 | 0.7300 | 32,595 | -0.02(-2.65%) |
Aug 02, 2023 | 0.7690 | 0.7690 | 0.7100 | 0.7499 | 60,444 | -0.02(-2.61%) |