Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4930 | 0.5273 | 0.4844 | 0.4844 | 99,283 | -0.02(-4.27%) |
Jan 30, 2024 | 0.4200 | 0.5394 | 0.4100 | 0.5060 | 667,144 | +0.10(+23.38%) |
Jan 29, 2024 | 0.4070 | 0.4300 | 0.4000 | 0.4101 | 33,712 | +0.01(+3.56%) |
Jan 26, 2024 | 0.3915 | 0.3990 | 0.3841 | 0.3960 | 36,910 | +0.02(+4.21%) |
Jan 25, 2024 | 0.3970 | 0.4202 | 0.3800 | 0.3800 | 91,047 | -0.02(-4.04%) |
Jan 24, 2024 | 0.4315 | 0.4389 | 0.3710 | 0.3960 | 262,327 | -0.02(-5.71%) |
Jan 23, 2024 | 0.4300 | 0.4690 | 0.4082 | 0.4200 | 130,127 | -0.01(-1.94%) |
Jan 22, 2024 | 0.4500 | 0.4998 | 0.4283 | 0.4283 | 47,882 | +0.00(+0.00%) |
Jan 19, 2024 | 0.4900 | 0.5000 | 0.4200 | 0.4283 | 212,148 | -0.04(-7.73%) |
Jan 18, 2024 | 0.4930 | 0.5090 | 0.4600 | 0.4642 | 45,576 | -0.01(-1.96%) |
Jan 17, 2024 | 0.5000 | 0.5259 | 0.4525 | 0.4735 | 45,185 | -0.01(-1.56%) |
Jan 16, 2024 | 0.4900 | 0.5040 | 0.4600 | 0.4810 | 96,256 | -0.02(-4.28%) |
Jan 12, 2024 | 0.5347 | 0.5348 | 0.5000 | 0.5025 | 131,723 | -0.02(-4.72%) |
Jan 11, 2024 | 0.5300 | 0.5799 | 0.5200 | 0.5274 | 48,865 | -0.00(-0.30%) |
Jan 10, 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5290 | 24,276 | -0.00(-0.19%) |
Jan 09, 2024 | 0.5300 | 0.5401 | 0.5200 | 0.5300 | 29,540 | +0.00(+0.00%) |
Jan 08, 2024 | 0.5200 | 0.5600 | 0.5203 | 0.5300 | 87,082 | +0.01(+1.88%) |
Jan 05, 2024 | 0.5669 | 0.5700 | 0.5073 | 0.5202 | 44,700 | -0.04(-7.27%) |
Jan 04, 2024 | 0.5770 | 0.5838 | 0.5000 | 0.5610 | 71,833 | +0.01(+2.00%) |
Jan 03, 2024 | 0.5089 | 0.5652 | 0.5000 | 0.5500 | 97,245 | +0.02(+2.90%) |
Jan 02, 2024 | 0.5300 | 0.5430 | 0.5191 | 0.5345 | 89,743 | +0.03(+5.01%) |
Dec 29, 2023 | 0.4423 | 0.5399 | 0.4402 | 0.5090 | 167,522 | +0.06(+13.62%) |
Dec 28, 2023 | 0.4500 | 0.4788 | 0.4400 | 0.4480 | 162,266 | -0.00(-0.44%) |
Dec 27, 2023 | 0.4300 | 0.4580 | 0.4270 | 0.4500 | 234,290 | +0.01(+2.30%) |
Dec 26, 2023 | 0.5800 | 0.5851 | 0.4300 | 0.4399 | 481,800 | -0.14(-24.42%) |
Dec 22, 2023 | 0.5300 | 0.6425 | 0.5000 | 0.5820 | 153,620 | +0.07(+14.23%) |
Dec 21, 2023 | 0.5065 | 0.5478 | 0.4803 | 0.5095 | 227,491 | -0.08(-13.66%) |
Dec 20, 2023 | 0.7024 | 0.7024 | 0.4760 | 0.5901 | 689,213 | -0.16(-21.73%) |
Dec 19, 2023 | 0.7500 | 0.7915 | 0.6000 | 0.7539 | 451,694 | +0.05(+6.94%) |
Dec 18, 2023 | 0.8311 | 0.9261 | 0.6610 | 0.7050 | 287,453 | -0.13(-15.82%) |
Dec 15, 2023 | 0.9100 | 0.9400 | 0.8375 | 0.8375 | 703,815 | -0.07(-7.34%) |
Dec 14, 2023 | 0.8500 | 0.9038 | 0.8000 | 0.9038 | 541,340 | +0.09(+10.90%) |
Dec 13, 2023 | 0.6200 | 0.8500 | 0.6050 | 0.8150 | 551,638 | +0.23(+40.52%) |
Dec 12, 2023 | 0.5500 | 0.6800 | 0.5100 | 0.5800 | 235,692 | +0.05(+8.51%) |
Dec 11, 2023 | 0.5290 | 0.5400 | 0.5000 | 0.5345 | 65,105 | +0.02(+4.80%) |
Dec 08, 2023 | 0.5700 | 0.5824 | 0.4956 | 0.5100 | 104,477 | -0.06(-10.21%) |
Dec 07, 2023 | 0.4700 | 0.6493 | 0.4700 | 0.5680 | 453,568 | +0.10(+21.68%) |
Dec 06, 2023 | 0.4100 | 0.4677 | 0.4100 | 0.4668 | 330,476 | +0.06(+13.85%) |
Dec 05, 2023 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 96,025 | +0.00(+1.23%) |
Dec 04, 2023 | 0.4300 | 0.4300 | 0.4050 | 0.4050 | 149,101 | -0.01(-2.57%) |
Dec 01, 2023 | 0.4200 | 0.4250 | 0.4101 | 0.4157 | 27,448 | -0.00(-1.02%) |
Nov 30, 2023 | 0.4050 | 0.4200 | 0.4050 | 0.4200 | 71,488 | +0.01(+2.94%) |
Nov 29, 2023 | 0.4060 | 0.4271 | 0.4051 | 0.4080 | 92,875 | -0.02(-4.11%) |
Nov 28, 2023 | 0.4138 | 0.4276 | 0.4138 | 0.4255 | 16,195 | +0.01(+2.01%) |
Nov 27, 2023 | 0.4363 | 0.4450 | 0.3901 | 0.4171 | 63,039 | -0.01(-3.00%) |
Nov 24, 2023 | 0.3883 | 0.4329 | 0.3736 | 0.4300 | 56,561 | +0.03(+7.53%) |
Nov 22, 2023 | 0.4101 | 0.4240 | 0.3900 | 0.3999 | 137,671 | -0.01(-2.46%) |
Nov 21, 2023 | 0.4609 | 0.4648 | 0.3910 | 0.4100 | 258,429 | -0.03(-6.82%) |
Nov 20, 2023 | 0.4462 | 0.4462 | 0.4150 | 0.4400 | 99,228 | +0.04(+10.00%) |
Nov 17, 2023 | 0.4089 | 0.4101 | 0.3920 | 0.4000 | 82,662 | +0.01(+1.78%) |
Nov 16, 2023 | 0.4100 | 0.4100 | 0.3800 | 0.3930 | 147,313 | +0.00(+0.80%) |
Nov 15, 2023 | 0.4219 | 0.4219 | 0.3779 | 0.3899 | 189,264 | -0.02(-4.06%) |
Nov 14, 2023 | 0.4400 | 0.4400 | 0.3682 | 0.4064 | 374,084 | -0.01(-3.24%) |
Nov 13, 2023 | 0.3960 | 0.4274 | 0.3700 | 0.4200 | 680,973 | +0.03(+6.46%) |
Nov 10, 2023 | 0.3414 | 0.3995 | 0.3310 | 0.3945 | 1,129,727 | +0.06(+16.37%) |
Nov 09, 2023 | 0.3199 | 0.3400 | 0.3199 | 0.3390 | 394,546 | +0.03(+8.58%) |
Nov 08, 2023 | 0.3100 | 0.3200 | 0.3085 | 0.3122 | 152,718 | +0.00(+1.56%) |
Nov 07, 2023 | 0.3190 | 0.3190 | 0.3007 | 0.3074 | 161,186 | -0.00(-0.42%) |
Nov 06, 2023 | 0.3000 | 0.3099 | 0.2947 | 0.3087 | 599,637 | +0.01(+5.00%) |
Nov 03, 2023 | 0.2850 | 0.2969 | 0.2728 | 0.2940 | 697,297 | +0.01(+4.07%) |
Nov 02, 2023 | 0.2700 | 0.2867 | 0.2675 | 0.2825 | 680,912 | +0.02(+8.61%) |