Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.5301 | 0.6279 | 0.5301 | 0.6250 | 2,092,627 | +0.09(+15.98%) |
Dec 28, 2023 | 0.4701 | 0.5397 | 0.4701 | 0.5389 | 1,628,264 | +0.07(+14.13%) |
Dec 27, 2023 | 0.4600 | 0.4797 | 0.4420 | 0.4722 | 1,581,579 | +0.02(+3.64%) |
Dec 26, 2023 | 0.4700 | 0.4700 | 0.4410 | 0.4556 | 1,497,483 | +0.01(+1.86%) |
Dec 22, 2023 | 0.4724 | 0.4800 | 0.4300 | 0.4473 | 873,226 | -0.01(-1.69%) |
Dec 21, 2023 | 0.3700 | 0.4765 | 0.3600 | 0.4550 | 2,671,747 | +0.08(+20.37%) |
Dec 20, 2023 | 0.3784 | 0.3999 | 0.3701 | 0.3780 | 978,809 | -0.02(-5.50%) |
Dec 19, 2023 | 0.4134 | 0.4137 | 0.3723 | 0.4000 | 1,013,896 | -0.00(-0.07%) |
Dec 18, 2023 | 0.4001 | 0.4200 | 0.3940 | 0.4003 | 1,354,111 | +0.01(+3.54%) |
Dec 15, 2023 | 0.4100 | 0.4131 | 0.3850 | 0.3866 | 3,047,513 | -0.02(-3.74%) |
Dec 14, 2023 | 0.4098 | 0.4100 | 0.3810 | 0.4016 | 1,066,191 | -0.01(-1.57%) |
Dec 13, 2023 | 0.3550 | 0.4100 | 0.3550 | 0.4080 | 3,376,344 | +0.06(+16.84%) |
Dec 12, 2023 | 0.3600 | 0.3810 | 0.3300 | 0.3492 | 1,950,351 | -0.02(-5.24%) |
Dec 11, 2023 | 0.4250 | 0.4300 | 0.3604 | 0.3685 | 5,431,052 | -0.05(-12.26%) |
Dec 08, 2023 | 0.4150 | 0.4250 | 0.3650 | 0.4200 | 1,633,513 | +0.02(+5.05%) |
Dec 07, 2023 | 0.4426 | 0.4426 | 0.3821 | 0.3998 | 1,273,886 | -0.03(-6.76%) |
Dec 06, 2023 | 0.4400 | 0.4700 | 0.4110 | 0.4288 | 1,020,638 | -0.01(-2.77%) |
Dec 05, 2023 | 0.4400 | 0.4553 | 0.4350 | 0.4410 | 479,848 | -0.01(-2.95%) |
Dec 04, 2023 | 0.4737 | 0.4737 | 0.4400 | 0.4544 | 373,115 | +0.00(+0.98%) |
Dec 01, 2023 | 0.4400 | 0.4513 | 0.4200 | 0.4500 | 332,232 | +0.00(+0.00%) |
Nov 30, 2023 | 0.5339 | 0.5339 | 0.4396 | 0.4500 | 844,317 | -0.07(-13.51%) |
Nov 29, 2023 | 0.5300 | 0.5500 | 0.5200 | 0.5203 | 659,578 | -0.00(-0.71%) |
Nov 28, 2023 | 0.4300 | 0.5240 | 0.4210 | 0.5240 | 929,687 | +0.07(+16.44%) |
Nov 27, 2023 | 0.4715 | 0.4749 | 0.4110 | 0.4500 | 473,796 | -0.02(-3.23%) |
Nov 24, 2023 | 0.4914 | 0.4949 | 0.4570 | 0.4650 | 324,462 | -0.03(-6.81%) |
Nov 22, 2023 | 0.5000 | 0.5060 | 0.4715 | 0.4990 | 818,252 | +0.01(+2.46%) |
Nov 21, 2023 | 0.4900 | 0.5067 | 0.4500 | 0.4870 | 823,691 | +0.01(+2.53%) |
Nov 20, 2023 | 0.4161 | 0.4860 | 0.4161 | 0.4750 | 1,421,902 | +0.07(+17.28%) |
Nov 17, 2023 | 0.3700 | 0.4061 | 0.3660 | 0.4050 | 1,040,401 | +0.04(+9.46%) |
Nov 16, 2023 | 0.3700 | 0.3910 | 0.3700 | 0.3700 | 726,948 | -0.01(-2.63%) |
Nov 15, 2023 | 0.3200 | 0.3950 | 0.3200 | 0.3800 | 1,230,060 | +0.06(+19.69%) |
Nov 14, 2023 | 0.3300 | 0.3440 | 0.3106 | 0.3175 | 628,737 | -0.01(-3.23%) |
Nov 13, 2023 | 0.3248 | 0.3409 | 0.3190 | 0.3281 | 944,560 | +0.01(+3.21%) |
Nov 10, 2023 | 0.3533 | 0.3533 | 0.3150 | 0.3179 | 661,475 | -0.03(-9.58%) |
Nov 09, 2023 | 0.3748 | 0.3799 | 0.3400 | 0.3516 | 385,524 | -0.03(-7.23%) |
Nov 08, 2023 | 0.3736 | 0.3962 | 0.3610 | 0.3790 | 397,308 | -0.00(-0.97%) |
Nov 07, 2023 | 0.4130 | 0.4130 | 0.3610 | 0.3827 | 438,074 | -0.02(-4.78%) |
Nov 06, 2023 | 0.3600 | 0.4100 | 0.3610 | 0.4019 | 923,985 | +0.04(+10.17%) |
Nov 03, 2023 | 0.3574 | 0.3671 | 0.3495 | 0.3648 | 915,158 | +0.01(+4.23%) |
Nov 02, 2023 | 0.3471 | 0.3665 | 0.3471 | 0.3500 | 934,589 | -0.01(-1.52%) |
Nov 01, 2023 | 0.3900 | 0.3900 | 0.3438 | 0.3554 | 461,542 | -0.04(-10.03%) |
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%) |