Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.4276 | 0.4495 | 0.4142 | 0.4144 | 18,611,212 | +0.00(+0.10%) |
Sep 28, 2023 | 0.4198 | 0.4300 | 0.4014 | 0.4140 | 17,193,366 | -0.00(-0.84%) |
Sep 27, 2023 | 0.4400 | 0.4470 | 0.4060 | 0.4175 | 12,486,148 | -0.01(-3.02%) |
Sep 26, 2023 | 0.4500 | 0.4598 | 0.4150 | 0.4305 | 21,250,916 | -0.02(-5.03%) |
Sep 25, 2023 | 0.4350 | 0.4570 | 0.3950 | 0.4533 | 28,686,588 | +0.02(+5.00%) |
Sep 22, 2023 | 0.4860 | 0.4868 | 0.4000 | 0.4317 | 24,977,652 | -0.04(-9.06%) |
Sep 21, 2023 | 0.5000 | 0.5010 | 0.4566 | 0.4747 | 25,627,792 | -0.04(-7.83%) |
Sep 20, 2023 | 0.5700 | 0.5748 | 0.5125 | 0.5150 | 18,617,116 | -0.04(-6.36%) |
Sep 19, 2023 | 0.5621 | 0.5793 | 0.5425 | 0.5500 | 11,292,859 | -0.02(-2.98%) |
Sep 18, 2023 | 0.5990 | 0.6000 | 0.5560 | 0.5669 | 11,140,322 | -0.03(-4.96%) |
Sep 15, 2023 | 0.6100 | 0.6206 | 0.5806 | 0.5965 | 20,460,542 | -0.03(-4.64%) |
Sep 14, 2023 | 0.6300 | 0.6489 | 0.6050 | 0.6255 | 17,995,072 | -0.00(-0.71%) |
Sep 13, 2023 | 0.7600 | 0.7650 | 0.6300 | 0.6300 | 38,982,348 | -0.01(-0.80%) |
Sep 12, 2023 | 0.6555 | 0.6580 | 0.6184 | 0.6351 | 18,016,152 | +0.01(+1.13%) |
Sep 11, 2023 | 0.6200 | 0.6640 | 0.6000 | 0.6280 | 15,311,896 | +0.04(+7.50%) |
Sep 08, 2023 | 0.6200 | 0.6230 | 0.5465 | 0.5842 | 14,258,682 | -0.03(-4.23%) |
Sep 07, 2023 | 0.6700 | 0.6700 | 0.5999 | 0.6100 | 13,112,942 | -0.05(-7.87%) |
Sep 06, 2023 | 0.7279 | 0.7279 | 0.6600 | 0.6621 | 10,219,920 | -0.05(-6.75%) |
Sep 05, 2023 | 0.7500 | 0.7508 | 0.7070 | 0.7100 | 9,014,316 | -0.04(-5.57%) |
Sep 01, 2023 | 0.7900 | 0.8100 | 0.7472 | 0.7519 | 6,911,668 | -0.04(-4.61%) |
Aug 31, 2023 | 0.7895 | 0.8280 | 0.7701 | 0.7882 | 6,063,264 | -0.01(-0.69%) |
Aug 30, 2023 | 0.8000 | 0.8144 | 0.7711 | 0.7937 | 3,616,879 | -0.01(-0.96%) |
Aug 29, 2023 | 0.7704 | 0.8290 | 0.7520 | 0.8014 | 6,000,601 | +0.02(+3.01%) |
Aug 28, 2023 | 0.7422 | 0.7888 | 0.7401 | 0.7780 | 5,785,088 | +0.04(+4.94%) |
Aug 25, 2023 | 0.7526 | 0.7760 | 0.7300 | 0.7414 | 5,435,597 | +0.01(+0.87%) |
Aug 24, 2023 | 0.8000 | 0.8000 | 0.7150 | 0.7350 | 6,283,004 | -0.05(-6.25%) |
Aug 23, 2023 | 0.7545 | 0.7890 | 0.7400 | 0.7840 | 5,172,474 | +0.03(+4.28%) |
Aug 22, 2023 | 0.8052 | 0.8200 | 0.7380 | 0.7518 | 7,028,767 | -0.05(-5.71%) |
Aug 21, 2023 | 0.8100 | 0.8230 | 0.7751 | 0.7973 | 6,550,718 | +0.01(+1.01%) |
Aug 18, 2023 | 0.7609 | 0.8055 | 0.7400 | 0.7893 | 8,784,875 | +0.01(+1.15%) |
Aug 17, 2023 | 0.8200 | 0.8299 | 0.7651 | 0.7803 | 10,311,800 | -0.01(-1.28%) |
Aug 16, 2023 | 0.8300 | 0.8300 | 0.7800 | 0.7904 | 8,418,323 | -0.04(-4.77%) |
Aug 15, 2023 | 0.8600 | 0.8700 | 0.8300 | 0.8300 | 5,648,207 | -0.03(-3.26%) |
Aug 14, 2023 | 0.8899 | 0.8900 | 0.8501 | 0.8580 | 8,397,207 | -0.04(-4.50%) |
Aug 11, 2023 | 0.9850 | 0.9886 | 0.8900 | 0.8984 | 11,973,413 | -0.09(-9.44%) |
Aug 10, 2023 | 1.040 | 1.040 | 0.9850 | 0.9921 | 9,248,323 | -0.04(-3.68%) |
Aug 09, 2023 | 1.100 | 1.100 | 1.020 | 1.030 | 6,208,307 | -0.07(-6.36%) |
Aug 08, 2023 | 1.080 | 1.100 | 0.9949 | 1.100 | 10,692,043 | -0.08(-6.78%) |
Aug 07, 2023 | 1.210 | 1.210 | 1.110 | 1.180 | 5,566,866 | -0.01(-0.84%) |
Aug 04, 2023 | 1.250 | 1.260 | 1.190 | 1.190 | 4,834,610 | -0.08(-6.30%) |
Aug 03, 2023 | 1.230 | 1.335 | 1.220 | 1.270 | 5,958,498 | +0.04(+3.25%) |
Aug 02, 2023 | 1.260 | 1.290 | 1.170 | 1.230 | 5,519,424 | -0.07(-5.38%) |
Aug 01, 2023 | 1.340 | 1.350 | 1.230 | 1.300 | 7,699,018 | -0.03(-2.26%) |
Jul 31, 2023 | 1.250 | 1.360 | 1.220 | 1.330 | 13,037,596 | +0.16(+13.68%) |
Jul 28, 2023 | 1.070 | 1.190 | 1.070 | 1.170 | 7,227,982 | +0.09(+8.33%) |
Jul 27, 2023 | 1.160 | 1.180 | 1.060 | 1.080 | 4,939,870 | -0.05(-4.85%) |
Jul 26, 2023 | 1.100 | 1.170 | 1.070 | 1.135 | 5,387,361 | +0.01(+1.34%) |
Jul 25, 2023 | 1.190 | 1.195 | 1.110 | 1.120 | 6,175,756 | -0.06(-5.49%) |
Jul 24, 2023 | 1.170 | 1.240 | 1.160 | 1.185 | 5,330,537 | +0.03(+2.16%) |
Jul 21, 2023 | 1.230 | 1.250 | 1.090 | 1.160 | 7,311,646 | -0.06(-4.92%) |
Jul 20, 2023 | 1.270 | 1.300 | 1.190 | 1.220 | 8,402,355 | -0.04(-3.17%) |
Jul 19, 2023 | 1.100 | 1.290 | 1.090 | 1.260 | 17,033,748 | +0.19(+17.76%) |
Jul 18, 2023 | 1.080 | 1.120 | 1.050 | 1.070 | 4,061,790 | -0.01(-0.93%) |
Jul 17, 2023 | 1.010 | 1.130 | 0.9999 | 1.080 | 6,060,842 | +0.09(+9.17%) |
Jul 14, 2023 | 1.140 | 1.160 | 0.9701 | 0.9893 | 15,006,316 | -0.11(-10.06%) |
Jul 13, 2023 | 1.050 | 1.115 | 1.030 | 1.100 | 7,401,038 | +0.05(+4.76%) |
Jul 12, 2023 | 1.050 | 1.100 | 1.005 | 1.050 | 8,697,033 | +0.03(+2.94%) |
Jul 11, 2023 | 0.9301 | 1.040 | 0.9100 | 1.020 | 12,834,389 | +0.09(+9.63%) |
Jul 10, 2023 | 0.9500 | 0.9490 | 0.8925 | 0.9304 | 8,397,739 | +0.01(+1.22%) |
Jul 07, 2023 | 0.9000 | 0.9750 | 0.9000 | 0.9192 | 9,704,354 | +0.02(+2.44%) |
Jul 06, 2023 | 0.9300 | 0.9473 | 0.8764 | 0.8973 | 7,369,026 | -0.07(-7.24%) |
Jul 05, 2023 | 0.9760 | 1.000 | 0.9375 | 0.9673 | 18,215,960 | -0.02(-2.26%) |