Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.3606 | 0.3792 | 0.3552 | 0.3792 | 100,541 | -0.00(-0.18%) |
Oct 30, 2023 | 0.3636 | 0.3874 | 0.3630 | 0.3799 | 575,804 | +0.01(+1.58%) |
Oct 27, 2023 | 0.3395 | 0.3903 | 0.3205 | 0.3740 | 1,230,140 | +0.02(+6.86%) |
Oct 26, 2023 | 0.3225 | 0.3599 | 0.3146 | 0.3500 | 493,068 | +0.01(+4.17%) |
Oct 25, 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3360 | 778,235 | -0.02(-6.41%) |
Oct 24, 2023 | 0.3700 | 0.3842 | 0.3561 | 0.3590 | 1,072,371 | -0.00(-0.88%) |
Oct 23, 2023 | 0.3900 | 0.4200 | 0.3565 | 0.3622 | 529,981 | -0.03(-7.13%) |
Oct 20, 2023 | 0.4050 | 0.4399 | 0.3898 | 0.3900 | 452,207 | -0.03(-7.50%) |
Oct 19, 2023 | 0.4400 | 0.4400 | 0.4006 | 0.4216 | 373,867 | -0.01(-1.50%) |
Oct 18, 2023 | 0.4740 | 0.4811 | 0.4133 | 0.4280 | 380,593 | -0.05(-9.70%) |
Oct 17, 2023 | 0.4510 | 0.4910 | 0.4405 | 0.4740 | 367,865 | -0.02(-3.70%) |
Oct 16, 2023 | 0.4290 | 0.5000 | 0.4000 | 0.4922 | 847,289 | +0.10(+26.53%) |
Oct 13, 2023 | 0.4300 | 0.4300 | 0.3711 | 0.3890 | 1,045,321 | -0.04(-9.53%) |
Oct 12, 2023 | 0.4500 | 0.4700 | 0.4100 | 0.4300 | 629,129 | -0.04(-8.41%) |
Oct 11, 2023 | 0.5001 | 0.5198 | 0.4511 | 0.4695 | 338,320 | -0.01(-1.68%) |
Oct 10, 2023 | 0.5500 | 0.6200 | 0.4601 | 0.4775 | 1,201,056 | -0.08(-14.43%) |
Oct 09, 2023 | 0.5100 | 0.5600 | 0.5111 | 0.5580 | 327,446 | -0.02(-3.31%) |
Oct 06, 2023 | 0.5550 | 0.5842 | 0.5266 | 0.5771 | 209,636 | +0.02(+3.98%) |
Oct 05, 2023 | 0.5800 | 0.5800 | 0.5261 | 0.5550 | 204,969 | -0.01(-2.63%) |
Oct 04, 2023 | 0.5862 | 0.5862 | 0.5500 | 0.5700 | 81,209 | +0.00(+0.18%) |
Oct 03, 2023 | 0.5910 | 0.5999 | 0.5408 | 0.5690 | 199,497 | -0.04(-6.41%) |
Oct 02, 2023 | 0.6107 | 0.6214 | 0.5830 | 0.6080 | 128,473 | -0.00(-0.25%) |
Sep 29, 2023 | 0.6488 | 0.6590 | 0.5982 | 0.6095 | 126,333 | -0.00(-0.25%) |
Sep 28, 2023 | 0.5947 | 0.6380 | 0.5764 | 0.6110 | 337,571 | +0.04(+6.15%) |
Sep 27, 2023 | 0.6551 | 0.6551 | 0.5650 | 0.5756 | 536,587 | -0.06(-10.06%) |
Sep 26, 2023 | 0.6886 | 0.7099 | 0.6272 | 0.6400 | 281,301 | -0.07(-9.86%) |
Sep 25, 2023 | 0.7100 | 0.7160 | 0.7099 | 0.7100 | 256,504 | +0.01(+1.43%) |
Sep 22, 2023 | 0.6100 | 0.7099 | 0.6100 | 0.7000 | 385,900 | +0.08(+12.20%) |
Sep 21, 2023 | 0.6500 | 0.6749 | 0.5534 | 0.6239 | 932,709 | -0.05(-6.95%) |
Sep 20, 2023 | 0.7600 | 0.7600 | 0.6700 | 0.6705 | 239,422 | -0.04(-6.28%) |
Sep 19, 2023 | 0.7524 | 0.7671 | 0.7154 | 0.7154 | 203,850 | -0.04(-4.75%) |
Sep 18, 2023 | 0.8400 | 0.8400 | 0.7511 | 0.7511 | 518,860 | -0.06(-7.90%) |
Sep 15, 2023 | 0.8300 | 0.8601 | 0.8152 | 0.8155 | 129,513 | -0.01(-1.75%) |
Sep 14, 2023 | 0.8300 | 0.8482 | 0.8204 | 0.8300 | 206,580 | +0.01(+1.78%) |
Sep 13, 2023 | 0.8600 | 0.8700 | 0.8051 | 0.8155 | 187,866 | -0.02(-1.94%) |
Sep 12, 2023 | 0.8800 | 0.8842 | 0.8260 | 0.8316 | 479,888 | -0.06(-7.21%) |
Sep 11, 2023 | 0.9063 | 0.9162 | 0.8801 | 0.8962 | 198,646 | -0.02(-1.72%) |
Sep 08, 2023 | 0.9500 | 0.9500 | 0.8800 | 0.9119 | 637,832 | -0.03(-2.99%) |
Sep 07, 2023 | 0.9700 | 0.9919 | 0.9000 | 0.9400 | 1,134,934 | +0.03(+3.32%) |
Sep 06, 2023 | 0.9000 | 0.9899 | 0.8500 | 0.9098 | 958,830 | -0.01(-1.39%) |
Sep 05, 2023 | 0.9700 | 0.9700 | 0.9025 | 0.9226 | 279,503 | -0.03(-3.47%) |
Sep 01, 2023 | 0.9828 | 1.010 | 0.9406 | 0.9558 | 140,901 | -0.04(-4.42%) |
Aug 31, 2023 | 0.9900 | 1.020 | 0.9751 | 1.000 | 176,461 | +0.01(+1.01%) |
Aug 30, 2023 | 0.9300 | 0.9900 | 0.9020 | 0.9900 | 330,239 | +0.08(+8.22%) |
Aug 29, 2023 | 0.9020 | 0.9457 | 0.9020 | 0.9148 | 276,663 | +0.01(+1.08%) |
Aug 28, 2023 | 0.9200 | 0.9841 | 0.9009 | 0.9050 | 168,485 | +0.01(+1.12%) |
Aug 25, 2023 | 0.9358 | 0.9800 | 0.8920 | 0.8950 | 259,934 | -0.03(-2.74%) |
Aug 24, 2023 | 0.9400 | 0.9625 | 0.9019 | 0.9202 | 262,963 | -0.05(-5.37%) |
Aug 23, 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9724 | 214,323 | -0.01(-1.34%) |
Aug 22, 2023 | 0.9800 | 1.010 | 0.9476 | 0.9856 | 184,282 | +0.01(+1.41%) |
Aug 21, 2023 | 0.9900 | 1.010 | 0.9207 | 0.9719 | 261,896 | -0.04(-3.77%) |
Aug 18, 2023 | 0.9330 | 1.030 | 0.9330 | 1.010 | 325,958 | +0.01(+1.00%) |
Aug 17, 2023 | 1.010 | 1.065 | 1.000 | 1.000 | 311,980 | -0.06(-5.66%) |
Aug 16, 2023 | 1.120 | 1.121 | 1.050 | 1.060 | 400,207 | -0.07(-6.19%) |
Aug 15, 2023 | 1.040 | 1.170 | 1.040 | 1.130 | 491,072 | +0.06(+5.61%) |
Aug 14, 2023 | 1.150 | 1.190 | 1.030 | 1.070 | 977,390 | -0.07(-6.14%) |
Aug 11, 2023 | 1.070 | 1.160 | 1.060 | 1.140 | 412,998 | +0.03(+3.17%) |
Aug 10, 2023 | 1.250 | 1.270 | 1.090 | 1.105 | 1,253,782 | -0.21(-15.65%) |
Aug 09, 2023 | 1.340 | 1.340 | 1.200 | 1.310 | 617,050 | -0.01(-0.76%) |
Aug 08, 2023 | 1.590 | 1.590 | 1.150 | 1.320 | 7,182,152 | +0.00(+0.00%) |
Aug 07, 2023 | 1.480 | 1.480 | 1.300 | 1.320 | 483,449 | -0.15(-10.20%) |
Aug 04, 2023 | 1.550 | 1.590 | 1.470 | 1.470 | 434,497 | -0.12(-7.55%) |
Aug 03, 2023 | 1.630 | 1.700 | 1.560 | 1.590 | 346,509 | -0.04(-2.75%) |
Aug 02, 2023 | 1.670 | 1.670 | 1.590 | 1.635 | 369,253 | -0.06(-3.82%) |