Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.3346 | 0.3997 | 0.3169 | 0.3950 | 631,571 | +0.06(+18.65%) |
Oct 30, 2023 | 0.3333 | 0.3465 | 0.3211 | 0.3329 | 450,337 | +0.02(+4.92%) |
Oct 27, 2023 | 0.3380 | 0.3451 | 0.2235 | 0.3173 | 844,762 | -0.02(-6.68%) |
Oct 26, 2023 | 0.3500 | 0.3500 | 0.3301 | 0.3400 | 423,532 | +0.01(+2.26%) |
Oct 25, 2023 | 0.3550 | 0.3590 | 0.3234 | 0.3325 | 593,504 | -0.01(-2.49%) |
Oct 24, 2023 | 0.3500 | 0.3740 | 0.3312 | 0.3410 | 477,962 | -0.01(-3.43%) |
Oct 23, 2023 | 0.3527 | 0.3610 | 0.3500 | 0.3531 | 325,721 | -0.01(-2.19%) |
Oct 20, 2023 | 0.3613 | 0.3830 | 0.3500 | 0.3610 | 411,569 | -0.00(-0.11%) |
Oct 19, 2023 | 0.3811 | 0.3811 | 0.3551 | 0.3614 | 576,176 | -0.02(-4.72%) |
Oct 18, 2023 | 0.3937 | 0.4000 | 0.3700 | 0.3793 | 510,215 | -0.02(-4.46%) |
Oct 17, 2023 | 0.3845 | 0.4000 | 0.3811 | 0.3970 | 272,490 | +0.00(+1.20%) |
Oct 16, 2023 | 0.3987 | 0.4200 | 0.3800 | 0.3923 | 446,438 | -0.00(-0.86%) |
Oct 13, 2023 | 0.4460 | 0.4460 | 0.3911 | 0.3957 | 2,363,163 | -0.03(-7.98%) |
Oct 12, 2023 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 518,376 | -0.03(-6.72%) |
Oct 11, 2023 | 0.4779 | 0.4779 | 0.4549 | 0.4610 | 488,769 | -0.01(-2.89%) |
Oct 10, 2023 | 0.4509 | 0.4747 | 0.4370 | 0.4747 | 231,618 | +0.03(+6.20%) |
Oct 09, 2023 | 0.4580 | 0.4600 | 0.4336 | 0.4470 | 321,842 | -0.01(-3.06%) |
Oct 06, 2023 | 0.4560 | 0.4700 | 0.4500 | 0.4611 | 289,390 | -0.01(-1.52%) |
Oct 05, 2023 | 0.4700 | 0.4769 | 0.4608 | 0.4682 | 291,574 | -0.00(-0.09%) |
Oct 04, 2023 | 0.5000 | 0.5000 | 0.4560 | 0.4686 | 291,562 | -0.02(-4.17%) |
Oct 03, 2023 | 0.4834 | 0.4921 | 0.4730 | 0.4890 | 219,975 | -0.00(-0.14%) |
Oct 02, 2023 | 0.5024 | 0.5024 | 0.4800 | 0.4897 | 388,246 | +0.01(+2.47%) |
Sep 29, 2023 | 0.5080 | 0.5200 | 0.4700 | 0.4779 | 553,228 | -0.01(-2.47%) |
Sep 28, 2023 | 0.4753 | 0.4940 | 0.4611 | 0.4900 | 384,457 | +0.02(+3.16%) |
Sep 27, 2023 | 0.4800 | 0.4824 | 0.4613 | 0.4750 | 543,354 | +0.01(+2.46%) |
Sep 26, 2023 | 0.4635 | 0.4900 | 0.4520 | 0.4636 | 403,052 | -0.01(-1.95%) |
Sep 25, 2023 | 0.4530 | 0.4738 | 0.4645 | 0.4728 | 434,957 | +0.01(+2.34%) |
Sep 22, 2023 | 0.4800 | 0.4800 | 0.4550 | 0.4620 | 516,731 | -0.01(-3.00%) |
Sep 21, 2023 | 0.4815 | 0.5020 | 0.4602 | 0.4763 | 542,282 | -0.01(-2.00%) |
Sep 20, 2023 | 0.4895 | 0.4900 | 0.4710 | 0.4860 | 394,503 | +0.01(+1.25%) |
Sep 19, 2023 | 0.4900 | 0.5139 | 0.4710 | 0.4800 | 571,247 | -0.02(-3.81%) |
Sep 18, 2023 | 0.5200 | 0.5200 | 0.4900 | 0.4990 | 328,459 | -0.01(-1.87%) |
Sep 15, 2023 | 0.5180 | 0.5299 | 0.5076 | 0.5085 | 850,365 | +0.00(+0.30%) |
Sep 14, 2023 | 0.5350 | 0.5395 | 0.5000 | 0.5070 | 792,664 | -0.01(-1.67%) |
Sep 13, 2023 | 0.5230 | 0.5354 | 0.5070 | 0.5156 | 635,084 | +0.00(+0.80%) |
Sep 12, 2023 | 0.5205 | 0.5450 | 0.5000 | 0.5115 | 1,782,080 | +0.01(+2.30%) |
Sep 11, 2023 | 0.5300 | 0.5399 | 0.4910 | 0.5000 | 699,473 | -0.02(-2.99%) |
Sep 08, 2023 | 0.5300 | 0.5301 | 0.5100 | 0.5154 | 170,631 | -0.01(-1.07%) |
Sep 07, 2023 | 0.5300 | 0.5305 | 0.5100 | 0.5210 | 231,788 | -0.01(-1.64%) |
Sep 06, 2023 | 0.5527 | 0.5527 | 0.5140 | 0.5297 | 173,085 | -0.01(-1.54%) |
Sep 05, 2023 | 0.5387 | 0.5800 | 0.5332 | 0.5380 | 333,699 | +0.00(+0.00%) |
Sep 01, 2023 | 0.5500 | 0.5500 | 0.5213 | 0.5380 | 243,854 | -0.01(-1.10%) |
Aug 31, 2023 | 0.5600 | 0.5600 | 0.5290 | 0.5440 | 362,382 | -0.02(-2.68%) |
Aug 30, 2023 | 0.5333 | 0.5590 | 0.5241 | 0.5590 | 186,637 | +0.02(+3.90%) |
Aug 29, 2023 | 0.5267 | 0.5500 | 0.5184 | 0.5380 | 180,092 | +0.01(+1.11%) |
Aug 28, 2023 | 0.5440 | 0.5684 | 0.5300 | 0.5321 | 298,745 | -0.02(-2.74%) |
Aug 25, 2023 | 0.5842 | 0.5842 | 0.5220 | 0.5471 | 166,413 | -0.01(-1.51%) |
Aug 24, 2023 | 0.6000 | 0.6020 | 0.5100 | 0.5555 | 307,445 | -0.02(-3.73%) |
Aug 23, 2023 | 0.5200 | 0.6100 | 0.5110 | 0.5770 | 957,304 | +0.06(+11.67%) |
Aug 22, 2023 | 0.5020 | 0.5345 | 0.5005 | 0.5167 | 482,639 | +0.01(+1.41%) |
Aug 21, 2023 | 0.5000 | 0.5350 | 0.5000 | 0.5095 | 677,249 | +0.01(+1.49%) |
Aug 18, 2023 | 0.4990 | 0.5248 | 0.4840 | 0.5020 | 729,680 | -0.01(-1.57%) |
Aug 17, 2023 | 0.5300 | 0.5300 | 0.4964 | 0.5100 | 297,460 | -0.02(-3.04%) |
Aug 16, 2023 | 0.5600 | 0.5699 | 0.5000 | 0.5260 | 434,644 | -0.03(-5.63%) |
Aug 15, 2023 | 0.5690 | 0.5690 | 0.5520 | 0.5574 | 322,181 | -0.02(-3.11%) |
Aug 14, 2023 | 0.5700 | 0.5753 | 0.5220 | 0.5753 | 475,575 | +0.02(+4.22%) |
Aug 11, 2023 | 0.5514 | 0.5700 | 0.5228 | 0.5520 | 546,268 | +0.01(+1.56%) |
Aug 10, 2023 | 0.6000 | 0.6000 | 0.5346 | 0.5435 | 506,510 | -0.02(-2.95%) |
Aug 09, 2023 | 0.5900 | 0.5900 | 0.5515 | 0.5600 | 456,768 | -0.02(-3.31%) |
Aug 08, 2023 | 0.5600 | 0.5900 | 0.5350 | 0.5792 | 572,300 | +0.02(+3.43%) |
Aug 07, 2023 | 0.6100 | 0.6100 | 0.4508 | 0.5600 | 2,859,006 | -0.04(-6.67%) |
Aug 04, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 327,904 | +0.01(+2.21%) |
Aug 03, 2023 | 0.5900 | 0.6000 | 0.5500 | 0.5870 | 304,636 | +0.02(+2.98%) |
Aug 02, 2023 | 0.5800 | 0.6174 | 0.5370 | 0.5700 | 734,771 | -0.02(-2.56%) |