Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2023 | 0.3851 | 0 | +0.03(+8.48%) | |||
Aug 21, 2023 | 0.3610 | 0.3843 | 0.3542 | 0.3550 | 31,674 | -0.01(-3.03%) |
Aug 18, 2023 | 0.3810 | 0.3919 | 0.3600 | 0.3661 | 18,718 | -0.03(-6.68%) |
Aug 17, 2023 | 0.4000 | 0.4060 | 0.3810 | 0.3923 | 6,712 | -0.01(-1.93%) |
Aug 16, 2023 | 0.4482 | 0.4482 | 0.4000 | 0.4000 | 9,587 | -0.03(-6.30%) |
Aug 15, 2023 | 0.4030 | 0.4317 | 0.4030 | 0.4269 | 18,584 | +0.02(+3.82%) |
Aug 14, 2023 | 0.4460 | 0.4460 | 0.4030 | 0.4112 | 29,171 | -0.03(-6.48%) |
Aug 11, 2023 | 0.4050 | 0.4500 | 0.4050 | 0.4397 | 72,242 | +0.02(+5.70%) |
Aug 10, 2023 | 0.4051 | 0.4184 | 0.4051 | 0.4160 | 10,421 | -0.01(-1.40%) |
Aug 09, 2023 | 0.4100 | 0.4278 | 0.4067 | 0.4219 | 11,889 | +0.01(+3.53%) |
Aug 08, 2023 | 0.4249 | 0.4399 | 0.4071 | 0.4075 | 7,715 | +0.00(+0.10%) |
Aug 07, 2023 | 0.4399 | 0.4399 | 0.4050 | 0.4071 | 15,146 | -0.01(-3.05%) |
Aug 04, 2023 | 0.4357 | 0.4357 | 0.4183 | 0.4199 | 23,477 | +0.00(+1.18%) |
Aug 03, 2023 | 0.4350 | 0.4400 | 0.4122 | 0.4150 | 21,885 | -0.03(-6.32%) |
Aug 02, 2023 | 0.4100 | 0.4439 | 0.4000 | 0.4430 | 68,153 | +0.05(+12.41%) |
Aug 01, 2023 | 0.4251 | 0.4385 | 0.3918 | 0.3941 | 30,945 | -0.04(-8.35%) |
Jul 31, 2023 | 0.4089 | 0.4445 | 0.4089 | 0.4300 | 30,731 | +0.02(+4.17%) |
Jul 28, 2023 | 0.4000 | 0.4410 | 0.3999 | 0.4128 | 97,647 | +0.02(+5.04%) |
Jul 27, 2023 | 0.4201 | 0.4525 | 0.3902 | 0.3930 | 34,552 | -0.04(-8.82%) |
Jul 26, 2023 | 0.4305 | 0.4499 | 0.4101 | 0.4310 | 5,843 | +0.02(+5.12%) |
Jul 25, 2023 | 0.4300 | 0.4500 | 0.4100 | 0.4100 | 38,796 | -0.02(-4.65%) |
Jul 24, 2023 | 0.4400 | 0.4799 | 0.4200 | 0.4300 | 23,241 | -0.01(-2.27%) |
Jul 21, 2023 | 0.4569 | 0.4569 | 0.4346 | 0.4400 | 19,266 | +0.00(+0.69%) |
Jul 20, 2023 | 0.4640 | 0.4749 | 0.4300 | 0.4370 | 56,836 | -0.02(-4.04%) |
Jul 19, 2023 | 0.4500 | 0.4579 | 0.4370 | 0.4554 | 17,301 | -0.00(-0.85%) |
Jul 18, 2023 | 0.4788 | 0.4798 | 0.4453 | 0.4593 | 50,629 | -0.03(-5.86%) |
Jul 17, 2023 | 0.4364 | 0.5199 | 0.4364 | 0.4879 | 34,929 | +0.03(+6.30%) |
Jul 14, 2023 | 0.4650 | 0.4803 | 0.4510 | 0.4590 | 21,052 | -0.01(-1.21%) |
Jul 13, 2023 | 0.4505 | 0.4781 | 0.4505 | 0.4646 | 10,756 | +0.01(+1.60%) |
Jul 12, 2023 | 0.4750 | 0.4750 | 0.4520 | 0.4573 | 11,701 | -0.01(-2.68%) |
Jul 11, 2023 | 0.4779 | 0.5415 | 0.4400 | 0.4699 | 141,666 | +0.03(+6.80%) |
Jul 10, 2023 | 0.4283 | 0.4680 | 0.4273 | 0.4400 | 65,387 | +0.02(+4.76%) |
Jul 07, 2023 | 0.4304 | 0.4309 | 0.4077 | 0.4200 | 24,258 | +0.01(+3.58%) |
Jul 06, 2023 | 0.4400 | 0.4400 | 0.4001 | 0.4055 | 26,927 | -0.02(-5.26%) |
Jul 05, 2023 | 0.4152 | 0.4280 | 0.4100 | 0.4280 | 49,950 | -0.00(-0.49%) |
Jul 03, 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4301 | 5,763 | +0.00(+0.07%) |
Jun 30, 2023 | 0.4399 | 0.4400 | 0.4148 | 0.4298 | 11,405 | +0.00(+1.13%) |
Jun 29, 2023 | 0.4200 | 0.4420 | 0.4160 | 0.4250 | 48,670 | +0.01(+2.21%) |
Jun 28, 2023 | 0.3943 | 0.4499 | 0.3943 | 0.4158 | 74,059 | +0.01(+3.36%) |
Jun 27, 2023 | 0.4055 | 0.4055 | 0.3861 | 0.4023 | 59,342 | -0.01(-2.66%) |
Jun 26, 2023 | 0.4175 | 0.4400 | 0.4050 | 0.4133 | 30,617 | -0.03(-6.03%) |
Jun 23, 2023 | 0.4430 | 0.4700 | 0.4000 | 0.4398 | 33,830 | +0.00(+0.55%) |
Jun 22, 2023 | 0.4401 | 0.4614 | 0.4374 | 0.4374 | 9,727 | -0.02(-5.24%) |
Jun 21, 2023 | 0.4429 | 0.4702 | 0.4300 | 0.4616 | 131,832 | -0.01(-1.83%) |
Jun 20, 2023 | 0.4763 | 0.4907 | 0.4601 | 0.4702 | 19,847 | -0.02(-4.24%) |
Jun 16, 2023 | 0.4800 | 0.4910 | 0.4683 | 0.4910 | 432,240 | -0.00(-0.02%) |
Jun 15, 2023 | 0.4880 | 0.5005 | 0.4840 | 0.4911 | 74,004 | +0.00(+0.64%) |
Jun 14, 2023 | 0.5116 | 0.5200 | 0.4880 | 0.4880 | 140,253 | -0.01(-2.44%) |
Jun 13, 2023 | 0.4900 | 0.5198 | 0.4708 | 0.5002 | 114,905 | +0.01(+2.08%) |
Jun 12, 2023 | 0.4700 | 0.5000 | 0.4601 | 0.4900 | 37,971 | +0.02(+3.18%) |
Jun 09, 2023 | 0.4780 | 0.5010 | 0.4300 | 0.4749 | 226,034 | -0.02(-3.34%) |
Jun 08, 2023 | 0.5019 | 0.5200 | 0.4624 | 0.4913 | 200,164 | -0.03(-5.06%) |
Jun 07, 2023 | 0.5310 | 0.5443 | 0.5090 | 0.5175 | 72,333 | -0.02(-3.72%) |
Jun 06, 2023 | 0.5306 | 0.5497 | 0.5203 | 0.5375 | 74,339 | +0.00(+0.64%) |
Jun 05, 2023 | 0.5600 | 0.5640 | 0.5203 | 0.5341 | 112,846 | -0.03(-4.63%) |
Jun 02, 2023 | 0.5600 | 0.5700 | 0.5261 | 0.5600 | 126,937 | +0.01(+1.80%) |
Jun 01, 2023 | 0.5358 | 0.5700 | 0.5201 | 0.5501 | 143,613 | +0.01(+2.67%) |
May 31, 2023 | 0.5600 | 0.5600 | 0.5301 | 0.5358 | 70,003 | -0.00(-0.81%) |
May 30, 2023 | 0.5690 | 0.5690 | 0.5400 | 0.5402 | 249,106 | +0.00(+0.04%) |
May 26, 2023 | 0.4801 | 0.5802 | 0.4713 | 0.5400 | 904,162 | +0.04(+8.43%) |
May 25, 2023 | 0.5300 | 0.5750 | 0.4500 | 0.4980 | 1,559,313 | -0.08(-14.09%) |
May 24, 2023 | 0.5676 | 0.6280 | 0.4902 | 0.5797 | 10,135,589 | +0.18(+45.03%) |
May 23, 2023 | 0.4000 | 0.4040 | 0.3600 | 0.3997 | 25,193 | +0.01(+3.79%) |
May 22, 2023 | 0.3700 | 0.4000 | 0.3500 | 0.3851 | 14,404 | -0.02(-5.03%) |
May 19, 2023 | 0.4000 | 0.4100 | 0.3800 | 0.4055 | 17,515 | -0.00(-1.10%) |
May 18, 2023 | 0.3600 | 0.4300 | 0.3600 | 0.4100 | 36,583 | +0.03(+8.18%) |
May 17, 2023 | 0.3600 | 0.3900 | 0.3403 | 0.3790 | 66,374 | +0.02(+6.01%) |
May 16, 2023 | 0.3570 | 0.3600 | 0.3570 | 0.3575 | 34,422 | +0.02(+5.15%) |
May 15, 2023 | 0.3560 | 0.3598 | 0.3305 | 0.3400 | 166,148 | -0.01(-3.46%) |
May 12, 2023 | 0.4021 | 0.4080 | 0.3522 | 0.3522 | 42,829 | -0.02(-6.08%) |
May 11, 2023 | 0.4280 | 0.4300 | 0.3750 | 0.3750 | 76,022 | -0.01(-1.32%) |
May 10, 2023 | 0.4100 | 0.4400 | 0.3800 | 0.3800 | 32,883 | -0.02(-5.00%) |
May 09, 2023 | 0.4400 | 0.4500 | 0.4000 | 0.4000 | 22,108 | -0.03(-6.98%) |
May 08, 2023 | 0.4380 | 0.4700 | 0.4000 | 0.4300 | 47,497 | +0.03(+7.50%) |
May 05, 2023 | 0.4200 | 0.5113 | 0.4000 | 0.4000 | 166,662 | -0.05(-11.11%) |
May 04, 2023 | 0.5397 | 0.5397 | 0.4500 | 0.4500 | 114,295 | -0.06(-12.40%) |
May 03, 2023 | 0.4100 | 0.6900 | 0.4100 | 0.5137 | 438,930 | +0.13(+34.83%) |
May 02, 2023 | 0.4300 | 0.4448 | 0.3808 | 0.3810 | 101,552 | -0.03(-8.15%) |
May 01, 2023 | 0.4999 | 0.4999 | 0.3429 | 0.4148 | 176,932 | -0.07(-14.65%) |
Apr 28, 2023 | 0.4649 | 0.5200 | 0.4600 | 0.4860 | 171,291 | +0.03(+5.93%) |
Apr 27, 2023 | 0.4800 | 0.5200 | 0.4550 | 0.4588 | 216,759 | -0.01(-2.38%) |
Apr 26, 2023 | 0.4500 | 0.4863 | 0.4500 | 0.4700 | 6,085 | +0.01(+3.30%) |
Apr 25, 2023 | 0.5100 | 0.5100 | 0.4303 | 0.4550 | 99,192 | -0.04(-9.00%) |
Apr 24, 2023 | 0.4700 | 0.5500 | 0.4701 | 0.5000 | 111,280 | +0.03(+6.16%) |
Apr 21, 2023 | 0.4902 | 0.5044 | 0.4620 | 0.4710 | 29,992 | -0.02(-3.88%) |
Apr 20, 2023 | 0.4988 | 0.5089 | 0.4900 | 0.4900 | 24,562 | -0.01(-1.76%) |
Apr 19, 2023 | 0.5600 | 0.5700 | 0.4747 | 0.4988 | 79,885 | -0.06(-11.34%) |
Apr 18, 2023 | 0.5300 | 0.6152 | 0.5098 | 0.5626 | 22,654 | +0.02(+4.57%) |
Apr 17, 2023 | 0.5700 | 0.6000 | 0.4718 | 0.5380 | 63,045 | -0.04(-7.24%) |
Apr 14, 2023 | 0.5800 | 0.6200 | 0.5703 | 0.5800 | 43,774 | -0.02(-3.33%) |
Apr 13, 2023 | 0.6200 | 0.6400 | 0.5701 | 0.6000 | 64,665 | -0.02(-3.23%) |
Apr 12, 2023 | 0.6200 | 0.6970 | 0.5700 | 0.6200 | 116,704 | +0.05(+8.75%) |
Apr 11, 2023 | 0.5300 | 0.5997 | 0.5300 | 0.5701 | 148,313 | +0.06(+11.78%) |
Apr 10, 2023 | 0.5200 | 0.5997 | 0.4860 | 0.5100 | 69,525 | +0.00(+0.00%) |
Apr 06, 2023 | 0.5200 | 0.5500 | 0.5000 | 0.5100 | 14,806 | -0.01(-1.43%) |
Apr 05, 2023 | 0.5099 | 0.5200 | 0.4798 | 0.5174 | 17,221 | +0.02(+3.50%) |
Apr 04, 2023 | 0.5200 | 0.5200 | 0.4615 | 0.4999 | 61,035 | +0.00(+0.58%) |
Apr 03, 2023 | 0.5000 | 0.5000 | 0.4962 | 0.4970 | 38,664 | +0.01(+2.05%) |
Mar 31, 2023 | 0.5100 | 0.5100 | 0.4600 | 0.4870 | 41,646 | +0.00(+0.58%) |
Mar 30, 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4842 | 33,059 | +0.01(+1.87%) |
Mar 29, 2023 | 0.4700 | 0.5000 | 0.4700 | 0.4753 | 11,808 | +0.00(+0.70%) |
Mar 28, 2023 | 0.5200 | 0.5200 | 0.4700 | 0.4720 | 124,987 | -0.05(-9.23%) |
Mar 27, 2023 | 0.5050 | 0.5500 | 0.4900 | 0.5200 | 38,114 | +0.04(+8.11%) |
Mar 24, 2023 | 0.4679 | 0.5000 | 0.4600 | 0.4810 | 65,662 | -0.01(-1.43%) |
Mar 23, 2023 | 0.5000 | 0.5400 | 0.4100 | 0.4880 | 267,847 | -0.01(-1.85%) |
Mar 22, 2023 | 0.6300 | 0.6280 | 0.4741 | 0.4972 | 282,990 | -0.13(-20.69%) |
Mar 21, 2023 | 0.6305 | 0.6800 | 0.6210 | 0.6269 | 55,414 | -0.02(-3.55%) |
Mar 20, 2023 | 0.7300 | 0.7900 | 0.6211 | 0.6500 | 200,012 | -0.04(-6.19%) |
Mar 17, 2023 | 0.7800 | 0.8000 | 0.6929 | 0.6929 | 148,614 | -0.05(-6.55%) |
Mar 16, 2023 | 0.7796 | 0.7900 | 0.7146 | 0.7415 | 84,625 | -0.01(-1.57%) |
Mar 15, 2023 | 0.7900 | 0.7900 | 0.7500 | 0.7533 | 28,499 | -0.01(-0.88%) |
Mar 14, 2023 | 0.7513 | 0.8200 | 0.7513 | 0.7600 | 61,535 | -0.02(-3.07%) |
Mar 13, 2023 | 0.8000 | 0.8800 | 0.7428 | 0.7841 | 156,196 | -0.05(-5.50%) |
Mar 10, 2023 | 0.8600 | 0.8600 | 0.8000 | 0.8297 | 68,999 | -0.01(-1.21%) |
Mar 09, 2023 | 0.9000 | 0.9000 | 0.8010 | 0.8399 | 57,453 | -0.06(-6.68%) |
Mar 08, 2023 | 0.8800 | 0.9000 | 0.8525 | 0.9000 | 103,418 | +0.00(+0.00%) |
Mar 07, 2023 | 0.8700 | 0.9200 | 0.8510 | 0.9000 | 140,249 | -0.01(-0.66%) |
Mar 06, 2023 | 0.7500 | 0.9060 | 0.7300 | 0.9060 | 368,723 | +0.15(+19.97%) |
Mar 03, 2023 | 0.7500 | 0.7700 | 0.6617 | 0.7552 | 241,273 | -0.01(-0.67%) |
Mar 02, 2023 | 0.8900 | 0.9000 | 0.7500 | 0.7603 | 191,598 | -0.10(-11.59%) |