Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.4050 | 0.4050 | 0.3500 | 0.3650 | 74,638 | -0.01(-2.93%) |
Nov 29, 2023 | 0.4200 | 0.4200 | 0.3703 | 0.3760 | 124,104 | -0.00(-0.61%) |
Nov 28, 2023 | 0.3900 | 0.4001 | 0.3710 | 0.3783 | 87,164 | -0.00(-0.81%) |
Nov 27, 2023 | 0.4150 | 0.4150 | 0.3780 | 0.3814 | 119,148 | -0.01(-3.44%) |
Nov 24, 2023 | 0.4180 | 0.4180 | 0.3703 | 0.3950 | 26,871 | +0.01(+1.28%) |
Nov 22, 2023 | 0.3676 | 0.4099 | 0.3553 | 0.3900 | 155,874 | +0.02(+4.00%) |
Nov 21, 2023 | 0.3830 | 0.3830 | 0.3561 | 0.3750 | 101,065 | -0.01(-2.09%) |
Nov 20, 2023 | 0.3200 | 0.3999 | 0.3150 | 0.3830 | 664,175 | +0.06(+17.85%) |
Nov 17, 2023 | 0.2974 | 0.3422 | 0.2900 | 0.3250 | 266,347 | +0.03(+8.33%) |
Nov 16, 2023 | 0.3088 | 0.3100 | 0.2694 | 0.3000 | 1,301,700 | -0.01(-2.25%) |
Nov 15, 2023 | 0.3230 | 0.3300 | 0.2900 | 0.3069 | 141,119 | -0.01(-1.95%) |
Nov 14, 2023 | 0.3492 | 0.3500 | 0.3121 | 0.3130 | 107,438 | -0.03(-7.94%) |
Nov 13, 2023 | 0.3475 | 0.3560 | 0.3331 | 0.3400 | 95,752 | +0.01(+2.07%) |
Nov 10, 2023 | 0.3237 | 0.3596 | 0.3001 | 0.3331 | 304,683 | +0.03(+8.86%) |
Nov 09, 2023 | 0.3090 | 0.3359 | 0.2951 | 0.3060 | 301,670 | +0.00(+0.29%) |
Nov 08, 2023 | 0.3650 | 0.3669 | 0.2963 | 0.3051 | 446,105 | -0.07(-17.78%) |
Nov 07, 2023 | 0.3800 | 0.4000 | 0.3512 | 0.3711 | 132,581 | -0.02(-5.14%) |
Nov 06, 2023 | 0.3700 | 0.3930 | 0.3600 | 0.3912 | 116,300 | +0.01(+2.95%) |
Nov 03, 2023 | 0.3975 | 0.4000 | 0.3511 | 0.3800 | 163,429 | -0.01(-2.61%) |
Nov 02, 2023 | 0.3810 | 0.4039 | 0.3702 | 0.3902 | 79,130 | +0.01(+2.41%) |
Nov 01, 2023 | 0.4058 | 0.4270 | 0.3800 | 0.3810 | 208,571 | -0.01(-2.31%) |
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%) |