Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.4172 | 0.4250 | 0.4050 | 0.4171 | 2,638,054 | -0.00(-0.69%) |
Oct 30, 2023 | 0.3990 | 0.4200 | 0.3880 | 0.4200 | 4,576,199 | +0.03(+7.75%) |
Oct 27, 2023 | 0.4029 | 0.4100 | 0.3801 | 0.3898 | 3,719,447 | -0.01(-2.91%) |
Oct 26, 2023 | 0.3998 | 0.4139 | 0.3900 | 0.4015 | 2,485,067 | -0.01(-1.35%) |
Oct 25, 2023 | 0.4000 | 0.4077 | 0.3900 | 0.4070 | 3,417,459 | +0.00(+0.82%) |
Oct 24, 2023 | 0.4137 | 0.4376 | 0.3980 | 0.4037 | 5,595,001 | -0.00(-1.05%) |
Oct 23, 2023 | 0.4100 | 0.4202 | 0.3823 | 0.4080 | 5,806,059 | +0.00(+0.99%) |
Oct 20, 2023 | 0.4201 | 0.4210 | 0.4002 | 0.4040 | 4,888,541 | -0.01(-3.09%) |
Oct 19, 2023 | 0.4721 | 0.4722 | 0.4120 | 0.4169 | 6,687,575 | -0.04(-9.17%) |
Oct 18, 2023 | 0.4910 | 0.4986 | 0.4511 | 0.4590 | 7,448,591 | -0.02(-4.87%) |
Oct 17, 2023 | 0.4500 | 0.4913 | 0.4500 | 0.4825 | 7,760,854 | +0.03(+7.25%) |
Oct 16, 2023 | 0.4450 | 0.4616 | 0.4417 | 0.4499 | 4,403,910 | +0.01(+2.67%) |
Oct 13, 2023 | 0.4594 | 0.4594 | 0.4311 | 0.4382 | 2,979,113 | -0.01(-2.56%) |
Oct 12, 2023 | 0.4783 | 0.4800 | 0.4383 | 0.4497 | 8,051,376 | -0.03(-5.92%) |
Oct 11, 2023 | 0.4600 | 0.4840 | 0.4544 | 0.4780 | 9,925,463 | +0.03(+7.61%) |
Oct 10, 2023 | 0.4096 | 0.4500 | 0.4048 | 0.4442 | 7,026,221 | +0.04(+9.41%) |
Oct 09, 2023 | 0.3977 | 0.4096 | 0.3850 | 0.4060 | 6,385,035 | -0.00(-0.54%) |
Oct 06, 2023 | 0.3900 | 0.4190 | 0.3860 | 0.4082 | 7,532,120 | +0.02(+4.19%) |
Oct 05, 2023 | 0.4120 | 0.4146 | 0.3790 | 0.3918 | 9,418,327 | -0.01(-3.26%) |
Oct 04, 2023 | 0.3853 | 0.4094 | 0.3800 | 0.4050 | 10,021,466 | +0.03(+6.92%) |
Oct 03, 2023 | 0.3822 | 0.3940 | 0.3750 | 0.3788 | 9,275,098 | -0.01(-3.47%) |
Oct 02, 2023 | 0.4139 | 0.4139 | 0.3805 | 0.3924 | 18,964,344 | -0.02(-5.31%) |
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%) |