Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.3899 | 0.3900 | 0.3650 | 0.3790 | 50,789 | +0.01(+1.69%) |
Sep 28, 2023 | 0.3600 | 0.3980 | 0.3628 | 0.3727 | 38,042 | +0.00(+0.00%) |
Sep 27, 2023 | 0.3750 | 0.3839 | 0.3560 | 0.3727 | 119,171 | -0.00(-0.80%) |
Sep 26, 2023 | 0.3900 | 0.3900 | 0.3650 | 0.3757 | 192,646 | -0.02(-6.10%) |
Sep 25, 2023 | 0.4151 | 0.4097 | 0.4001 | 0.4001 | 32,530 | +0.00(+0.78%) |
Sep 22, 2023 | 0.4290 | 0.4500 | 0.3801 | 0.3970 | 355,076 | -0.06(-13.41%) |
Sep 21, 2023 | 0.4500 | 0.4699 | 0.4475 | 0.4585 | 28,651 | -0.02(-3.47%) |
Sep 20, 2023 | 0.4703 | 0.4750 | 0.4613 | 0.4750 | 30,303 | -0.00(-0.13%) |
Sep 19, 2023 | 0.4800 | 0.4987 | 0.4675 | 0.4756 | 186,233 | -0.00(-0.85%) |
Sep 18, 2023 | 0.4800 | 0.4800 | 0.4465 | 0.4797 | 83,855 | -0.00(-0.06%) |
Sep 15, 2023 | 0.4256 | 0.4800 | 0.4256 | 0.4800 | 49,172 | +0.05(+11.19%) |
Sep 14, 2023 | 0.4328 | 0.4401 | 0.4251 | 0.4317 | 35,421 | +0.00(+0.40%) |
Sep 13, 2023 | 0.4100 | 0.4515 | 0.4015 | 0.4300 | 122,696 | +0.03(+6.67%) |
Sep 12, 2023 | 0.4170 | 0.4200 | 0.3900 | 0.4031 | 48,836 | -0.00(-0.71%) |
Sep 11, 2023 | 0.4100 | 0.4300 | 0.4000 | 0.4060 | 83,364 | -0.01(-2.17%) |
Sep 08, 2023 | 0.4211 | 0.4263 | 0.4100 | 0.4150 | 44,830 | -0.02(-4.60%) |
Sep 07, 2023 | 0.4200 | 0.4350 | 0.4200 | 0.4350 | 12,754 | +0.01(+2.84%) |
Sep 06, 2023 | 0.4300 | 0.4420 | 0.4211 | 0.4230 | 10,466 | -0.01(-1.67%) |
Sep 05, 2023 | 0.4400 | 0.4400 | 0.4302 | 0.4302 | 42,753 | -0.00(-0.42%) |
Sep 01, 2023 | 0.4214 | 0.4400 | 0.4212 | 0.4320 | 54,519 | +0.00(+0.37%) |
Aug 31, 2023 | 0.4290 | 0.4400 | 0.4286 | 0.4304 | 15,605 | +0.00(+0.42%) |
Aug 30, 2023 | 0.4211 | 0.4476 | 0.4211 | 0.4286 | 54,459 | +0.01(+1.78%) |
Aug 29, 2023 | 0.4420 | 0.4496 | 0.4040 | 0.4211 | 78,003 | -0.02(-4.77%) |
Aug 28, 2023 | 0.4699 | 0.4699 | 0.4306 | 0.4422 | 42,305 | -0.02(-4.92%) |
Aug 25, 2023 | 0.4400 | 0.4700 | 0.4210 | 0.4651 | 73,709 | +0.00(+0.02%) |
Aug 24, 2023 | 0.4390 | 0.4701 | 0.4213 | 0.4650 | 282,303 | +0.05(+13.33%) |
Aug 23, 2023 | 0.4098 | 0.4301 | 0.3950 | 0.4103 | 205,226 | -0.02(-4.87%) |
Aug 22, 2023 | 0.4309 | 0.4800 | 0.3921 | 0.4313 | 806,256 | -0.06(-12.03%) |
Aug 21, 2023 | 0.5187 | 0.5300 | 0.4680 | 0.4903 | 3,605,570 | +0.05(+11.43%) |
Aug 18, 2023 | 0.4582 | 0.4750 | 0.4303 | 0.4400 | 60,127 | -0.02(-3.97%) |
Aug 17, 2023 | 0.4654 | 0.4700 | 0.4500 | 0.4582 | 41,237 | -0.01(-2.66%) |
Aug 16, 2023 | 0.4800 | 0.4850 | 0.4550 | 0.4707 | 64,210 | -0.01(-1.18%) |
Aug 15, 2023 | 0.4800 | 0.4900 | 0.4700 | 0.4763 | 64,449 | +0.00(+0.15%) |
Aug 14, 2023 | 0.4700 | 0.4845 | 0.4600 | 0.4756 | 51,797 | +0.00(+0.15%) |
Aug 11, 2023 | 0.4370 | 0.4848 | 0.4361 | 0.4749 | 83,234 | +0.03(+7.23%) |
Aug 10, 2023 | 0.4725 | 0.4789 | 0.4303 | 0.4429 | 427,758 | -0.01(-2.66%) |
Aug 09, 2023 | 0.4670 | 0.4747 | 0.4550 | 0.4550 | 160,032 | -0.02(-4.01%) |
Aug 08, 2023 | 0.4800 | 0.4884 | 0.4607 | 0.4740 | 82,591 | +0.00(+0.21%) |
Aug 07, 2023 | 0.5110 | 0.5110 | 0.4700 | 0.4730 | 79,171 | -0.03(-5.21%) |
Aug 04, 2023 | 0.4770 | 0.5050 | 0.4770 | 0.4990 | 143,654 | +0.02(+3.96%) |
Aug 03, 2023 | 0.4800 | 0.4950 | 0.4685 | 0.4800 | 105,611 | -0.01(-2.02%) |
Aug 02, 2023 | 0.4700 | 0.4961 | 0.4729 | 0.4899 | 65,328 | -0.01(-1.23%) |
Aug 01, 2023 | 0.5020 | 0.5020 | 0.4685 | 0.4960 | 164,008 | +0.01(+1.02%) |
Jul 31, 2023 | 0.4853 | 0.5150 | 0.4852 | 0.4910 | 160,501 | -0.01(-1.72%) |
Jul 28, 2023 | 0.4900 | 0.5242 | 0.4802 | 0.4996 | 120,475 | +0.01(+1.42%) |
Jul 27, 2023 | 0.5050 | 0.5198 | 0.4805 | 0.4926 | 226,874 | -0.01(-1.50%) |
Jul 26, 2023 | 0.5200 | 0.5300 | 0.4900 | 0.5001 | 112,647 | -0.02(-3.60%) |
Jul 25, 2023 | 0.5170 | 0.5273 | 0.5100 | 0.5188 | 118,269 | -0.01(-1.03%) |
Jul 24, 2023 | 0.5060 | 0.5400 | 0.4970 | 0.5242 | 195,574 | +0.03(+6.78%) |
Jul 21, 2023 | 0.5020 | 0.5225 | 0.4710 | 0.4909 | 146,948 | -0.00(-0.22%) |
Jul 20, 2023 | 0.5190 | 0.5190 | 0.4900 | 0.4920 | 110,141 | -0.03(-5.20%) |
Jul 19, 2023 | 0.4900 | 0.5400 | 0.4850 | 0.5190 | 290,242 | +0.02(+4.85%) |
Jul 18, 2023 | 0.4700 | 0.5000 | 0.4700 | 0.4950 | 160,834 | +0.03(+6.91%) |
Jul 17, 2023 | 0.4870 | 0.5148 | 0.4610 | 0.4630 | 274,298 | -0.02(-4.93%) |
Jul 14, 2023 | 0.5800 | 0.5800 | 0.4664 | 0.4870 | 864,332 | -0.06(-11.45%) |
Jul 13, 2023 | 0.6300 | 0.6416 | 0.5200 | 0.5500 | 806,350 | -0.09(-13.52%) |
Jul 12, 2023 | 0.6810 | 0.7780 | 0.6194 | 0.6360 | 1,223,198 | +0.03(+4.95%) |
Jul 11, 2023 | 0.6100 | 0.6260 | 0.5210 | 0.6060 | 1,155,201 | +0.09(+16.54%) |
Jul 10, 2023 | 0.4800 | 0.5300 | 0.4700 | 0.5200 | 292,893 | +0.02(+4.00%) |
Jul 07, 2023 | 0.4910 | 0.5780 | 0.4692 | 0.5000 | 2,171,004 | +0.03(+5.46%) |
Jul 06, 2023 | 0.4840 | 0.4900 | 0.4680 | 0.4741 | 62,767 | -0.02(-3.24%) |
Jul 05, 2023 | 0.4800 | 0.5000 | 0.4726 | 0.4900 | 170,747 | +0.00(+0.00%) |