Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.5575 | 0.5589 | 0.5010 | 0.5010 | 20,773,940 | -0.06(-10.10%) |
Jan 30, 2024 | 0.5624 | 0.5736 | 0.5480 | 0.5573 | 19,823,848 | -0.02(-2.66%) |
Jan 29, 2024 | 0.5650 | 0.5748 | 0.5163 | 0.5725 | 24,520,824 | +0.02(+4.09%) |
Jan 26, 2024 | 0.5600 | 0.6301 | 0.5330 | 0.5500 | 34,973,948 | +0.03(+5.73%) |
Jan 25, 2024 | 0.5203 | 0.5341 | 0.5000 | 0.5202 | 19,064,010 | +0.01(+1.84%) |
Jan 24, 2024 | 0.5619 | 0.5620 | 0.5020 | 0.5108 | 29,614,492 | -0.04(-7.30%) |
Jan 23, 2024 | 0.5998 | 0.6078 | 0.5403 | 0.5510 | 17,594,624 | -0.04(-7.32%) |
Jan 22, 2024 | 0.5600 | 0.5962 | 0.5534 | 0.5945 | 30,660,224 | +0.04(+8.09%) |
Jan 19, 2024 | 0.5527 | 0.5575 | 0.5200 | 0.5500 | 22,547,800 | +0.00(+0.51%) |
Jan 18, 2024 | 0.5821 | 0.5822 | 0.5201 | 0.5472 | 30,145,282 | -0.02(-3.58%) |
Jan 17, 2024 | 0.6707 | 0.6759 | 0.5233 | 0.5675 | 38,279,288 | -0.10(-15.39%) |
Jan 16, 2024 | 0.6656 | 0.6988 | 0.6480 | 0.6707 | 19,657,480 | -0.01(-1.28%) |
Jan 12, 2024 | 0.6899 | 0.6899 | 0.6412 | 0.6794 | 19,763,740 | +0.01(+1.92%) |
Jan 11, 2024 | 0.6529 | 0.6696 | 0.6170 | 0.6666 | 20,783,008 | +0.01(+0.88%) |
Jan 10, 2024 | 0.6674 | 0.6800 | 0.6312 | 0.6608 | 33,623,480 | -0.01(-1.77%) |
Jan 09, 2024 | 0.7100 | 0.7200 | 0.6700 | 0.6727 | 16,419,019 | -0.05(-6.44%) |
Jan 08, 2024 | 0.7357 | 0.7617 | 0.6850 | 0.7190 | 24,668,332 | -0.03(-4.30%) |
Jan 05, 2024 | 0.7176 | 0.7625 | 0.6911 | 0.7513 | 23,848,288 | +0.04(+5.21%) |
Jan 04, 2024 | 0.7200 | 0.7249 | 0.6601 | 0.7141 | 33,522,312 | +0.01(+0.73%) |
Jan 03, 2024 | 0.7400 | 0.7401 | 0.6910 | 0.7089 | 26,731,346 | -0.04(-5.09%) |
Jan 02, 2024 | 0.7840 | 0.8000 | 0.7000 | 0.7469 | 48,470,704 | -0.01(-1.15%) |
Dec 29, 2023 | 0.8950 | 0.9104 | 0.7301 | 0.7556 | 59,194,384 | -0.12(-14.06%) |
Dec 28, 2023 | 0.9900 | 1.050 | 0.8501 | 0.8792 | 44,374,224 | -0.07(-7.31%) |
Dec 27, 2023 | 0.8900 | 0.9750 | 0.8761 | 0.9485 | 42,613,960 | +0.07(+7.55%) |
Dec 26, 2023 | 0.8500 | 0.9221 | 0.8401 | 0.8819 | 39,558,344 | +0.04(+5.10%) |
Dec 22, 2023 | 0.7617 | 0.8410 | 0.7537 | 0.8391 | 36,752,160 | +0.07(+9.02%) |
Dec 21, 2023 | 0.7400 | 0.7697 | 0.7300 | 0.7697 | 32,049,040 | +0.04(+5.15%) |
Dec 20, 2023 | 0.7490 | 0.7800 | 0.7002 | 0.7320 | 52,964,060 | -0.01(-1.48%) |
Dec 19, 2023 | 0.7400 | 0.7550 | 0.7155 | 0.7430 | 38,076,924 | +0.01(+1.01%) |
Dec 18, 2023 | 0.6952 | 0.7624 | 0.6850 | 0.7356 | 59,989,328 | +0.06(+8.16%) |
Dec 15, 2023 | 0.6800 | 0.6900 | 0.6365 | 0.6801 | 77,763,256 | +0.01(+1.28%) |
Dec 14, 2023 | 0.6400 | 0.7000 | 0.6300 | 0.6715 | 35,092,480 | +0.02(+3.47%) |
Dec 13, 2023 | 0.6100 | 0.6661 | 0.5607 | 0.6490 | 46,929,656 | +0.05(+7.86%) |
Dec 12, 2023 | 0.6200 | 0.6200 | 0.5416 | 0.6017 | 44,535,620 | +0.01(+1.11%) |
Dec 11, 2023 | 0.7900 | 0.8295 | 0.5700 | 0.5951 | 83,574,352 | -0.15(-20.24%) |
Dec 08, 2023 | 0.6500 | 0.7592 | 0.6250 | 0.7461 | 51,009,648 | +0.08(+12.35%) |
Dec 07, 2023 | 0.5608 | 0.6797 | 0.5400 | 0.6641 | 42,998,424 | +0.09(+16.59%) |
Dec 06, 2023 | 0.6108 | 0.6193 | 0.5656 | 0.5696 | 41,483,744 | -0.05(-7.34%) |
Dec 05, 2023 | 0.6275 | 0.6276 | 0.5917 | 0.6147 | 23,389,828 | -0.01(-2.13%) |
Dec 04, 2023 | 0.6620 | 0.6620 | 0.5801 | 0.6281 | 50,981,344 | -0.02(-3.37%) |
Dec 01, 2023 | 0.6090 | 0.6590 | 0.5980 | 0.6500 | 42,192,704 | +0.04(+6.73%) |
Nov 30, 2023 | 0.5751 | 0.6100 | 0.5530 | 0.6090 | 24,635,964 | +0.04(+7.16%) |
Nov 29, 2023 | 0.5176 | 0.5800 | 0.5119 | 0.5683 | 32,127,180 | +0.06(+11.83%) |
Nov 28, 2023 | 0.5084 | 0.5193 | 0.4922 | 0.5082 | 31,032,308 | +0.01(+2.58%) |
Nov 27, 2023 | 0.5195 | 0.5223 | 0.4954 | 0.4954 | 38,259,500 | -0.03(-6.21%) |
Nov 24, 2023 | 0.5168 | 0.5340 | 0.5130 | 0.5282 | 29,774,324 | +0.01(+1.13%) |
Nov 22, 2023 | 0.5196 | 0.5254 | 0.4831 | 0.5223 | 43,755,992 | +0.01(+2.69%) |
Nov 21, 2023 | 0.5400 | 0.5399 | 0.4966 | 0.5086 | 48,103,744 | -0.02(-4.04%) |
Nov 20, 2023 | 0.5500 | 0.5598 | 0.5252 | 0.5300 | 59,672,424 | -0.01(-1.60%) |
Nov 17, 2023 | 0.5521 | 0.5550 | 0.5283 | 0.5386 | 33,653,796 | -0.01(-1.46%) |
Nov 16, 2023 | 0.5948 | 0.6030 | 0.5315 | 0.5466 | 38,852,068 | -0.05(-8.90%) |
Nov 15, 2023 | 0.5949 | 0.6480 | 0.5811 | 0.6000 | 42,363,360 | +0.00(+0.22%) |
Nov 14, 2023 | 0.5589 | 0.6050 | 0.5510 | 0.5987 | 39,976,184 | +0.04(+6.61%) |
Nov 13, 2023 | 0.5349 | 0.5663 | 0.5204 | 0.5616 | 34,922,864 | +0.04(+7.11%) |
Nov 10, 2023 | 0.5600 | 0.5800 | 0.5100 | 0.5243 | 29,089,788 | -0.03(-5.04%) |
Nov 09, 2023 | 0.5630 | 0.6130 | 0.5417 | 0.5521 | 22,368,646 | +0.00(+0.36%) |
Nov 08, 2023 | 0.5892 | 0.5992 | 0.5500 | 0.5501 | 31,906,952 | -0.07(-10.94%) |
Nov 07, 2023 | 0.5200 | 0.6400 | 0.5000 | 0.6177 | 65,572,312 | +0.11(+20.88%) |
Nov 06, 2023 | 0.6000 | 0.6080 | 0.5015 | 0.5110 | 50,827,604 | -0.09(-15.63%) |
Nov 03, 2023 | 0.7550 | 0.7660 | 0.4900 | 0.6057 | 79,025,360 | -0.14(-19.07%) |
Nov 02, 2023 | 0.7000 | 0.7556 | 0.6712 | 0.7484 | 15,764,490 | +0.04(+6.17%) |