Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4900 | 0.5023 | 0.4810 | 0.4902 | 344,622 | -0.01(-2.41%) |
Jan 30, 2024 | 0.5000 | 0.5126 | 0.4923 | 0.5023 | 317,969 | -0.01(-2.52%) |
Jan 29, 2024 | 0.4900 | 0.5200 | 0.4550 | 0.5153 | 782,448 | +0.02(+3.64%) |
Jan 26, 2024 | 0.5190 | 0.5200 | 0.4846 | 0.4972 | 377,085 | -0.02(-4.37%) |
Jan 25, 2024 | 0.5130 | 0.5299 | 0.4950 | 0.5199 | 458,045 | +0.01(+2.34%) |
Jan 24, 2024 | 0.4929 | 0.5255 | 0.4740 | 0.5080 | 623,545 | +0.03(+5.75%) |
Jan 23, 2024 | 0.4522 | 0.4854 | 0.4522 | 0.4804 | 265,921 | +0.01(+2.45%) |
Jan 22, 2024 | 0.4500 | 0.4689 | 0.4400 | 0.4689 | 389,871 | +0.01(+2.16%) |
Jan 19, 2024 | 0.4770 | 0.4950 | 0.4500 | 0.4590 | 683,114 | -0.02(-4.37%) |
Jan 18, 2024 | 0.5110 | 0.5110 | 0.4750 | 0.4800 | 268,709 | -0.02(-3.07%) |
Jan 17, 2024 | 0.4991 | 0.5000 | 0.4700 | 0.4952 | 371,489 | -0.01(-1.51%) |
Jan 16, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5028 | 859,372 | -0.00(-0.55%) |
Jan 12, 2024 | 0.5012 | 0.5270 | 0.4870 | 0.5056 | 654,767 | +0.01(+1.53%) |
Jan 11, 2024 | 0.5300 | 0.5277 | 0.4848 | 0.4980 | 693,596 | -0.03(-5.63%) |
Jan 10, 2024 | 0.5600 | 0.5600 | 0.5055 | 0.5277 | 674,069 | -0.03(-5.63%) |
Jan 09, 2024 | 0.5900 | 0.5855 | 0.5400 | 0.5592 | 747,515 | -0.03(-4.49%) |
Jan 08, 2024 | 0.6000 | 0.6000 | 0.5353 | 0.5855 | 1,409,721 | -0.02(-2.89%) |
Jan 05, 2024 | 0.5890 | 0.6300 | 0.5806 | 0.6029 | 1,041,345 | +0.01(+0.89%) |
Jan 04, 2024 | 0.5950 | 0.6500 | 0.5700 | 0.5976 | 2,790,446 | +0.02(+2.59%) |
Jan 03, 2024 | 0.5100 | 0.6000 | 0.5100 | 0.5825 | 4,746,788 | +0.09(+19.12%) |
Jan 02, 2024 | 0.4201 | 0.6348 | 0.4150 | 0.4890 | 7,383,408 | +0.06(+15.06%) |
Dec 29, 2023 | 0.4000 | 0.4300 | 0.3990 | 0.4250 | 729,194 | +0.01(+2.91%) |
Dec 28, 2023 | 0.4033 | 0.4200 | 0.4033 | 0.4130 | 341,020 | +0.00(+0.05%) |
Dec 27, 2023 | 0.4160 | 0.4200 | 0.4070 | 0.4128 | 751,376 | -0.01(-2.73%) |
Dec 26, 2023 | 0.4485 | 0.4487 | 0.4150 | 0.4244 | 727,809 | -0.03(-6.87%) |
Dec 22, 2023 | 0.4500 | 0.4749 | 0.4499 | 0.4557 | 1,012,979 | +0.00(+0.73%) |
Dec 21, 2023 | 0.4260 | 0.4576 | 0.4180 | 0.4524 | 678,795 | +0.03(+7.71%) |
Dec 20, 2023 | 0.4115 | 0.4449 | 0.4109 | 0.4200 | 622,111 | +0.00(+1.08%) |
Dec 19, 2023 | 0.4262 | 0.4349 | 0.4080 | 0.4155 | 567,209 | -0.01(-1.91%) |
Dec 18, 2023 | 0.4357 | 0.4500 | 0.4200 | 0.4236 | 656,623 | -0.00(-0.80%) |
Dec 15, 2023 | 0.4038 | 0.4444 | 0.4001 | 0.4270 | 1,055,513 | +0.03(+6.72%) |
Dec 14, 2023 | 0.3900 | 0.4100 | 0.3900 | 0.4001 | 386,302 | -0.01(-2.37%) |
Dec 13, 2023 | 0.4078 | 0.4098 | 0.3713 | 0.4098 | 408,527 | +0.00(+0.86%) |
Dec 12, 2023 | 0.3800 | 0.4200 | 0.3762 | 0.4063 | 834,944 | +0.04(+10.53%) |
Dec 11, 2023 | 0.3900 | 0.4000 | 0.3629 | 0.3676 | 632,803 | -0.03(-8.58%) |
Dec 08, 2023 | 0.3950 | 0.4100 | 0.3950 | 0.4021 | 277,080 | +0.00(+0.02%) |
Dec 07, 2023 | 0.4100 | 0.4197 | 0.3902 | 0.4020 | 627,212 | -0.01(-1.95%) |
Dec 06, 2023 | 0.4104 | 0.4439 | 0.3910 | 0.4100 | 924,306 | -0.01(-1.20%) |
Dec 05, 2023 | 0.4449 | 0.4449 | 0.4139 | 0.4150 | 738,356 | -0.04(-7.78%) |
Dec 04, 2023 | 0.4000 | 0.4500 | 0.3882 | 0.4500 | 1,645,985 | +0.08(+20.35%) |
Dec 01, 2023 | 0.3400 | 0.3800 | 0.3310 | 0.3739 | 1,070,789 | +0.04(+10.82%) |
Nov 30, 2023 | 0.3590 | 0.3590 | 0.3310 | 0.3374 | 320,317 | +0.01(+3.50%) |
Nov 29, 2023 | 0.3180 | 0.3600 | 0.3050 | 0.3260 | 1,976,991 | +0.01(+3.49%) |
Nov 28, 2023 | 0.3060 | 0.3180 | 0.3010 | 0.3150 | 529,121 | +0.00(+0.93%) |
Nov 27, 2023 | 0.3170 | 0.3173 | 0.3100 | 0.3121 | 316,645 | -0.01(-1.64%) |
Nov 24, 2023 | 0.3150 | 0.3195 | 0.3150 | 0.3173 | 128,369 | +0.01(+2.12%) |
Nov 22, 2023 | 0.3070 | 0.3195 | 0.3041 | 0.3107 | 253,366 | +0.00(+0.36%) |
Nov 21, 2023 | 0.3100 | 0.3130 | 0.3003 | 0.3096 | 349,093 | +0.00(+0.91%) |
Nov 20, 2023 | 0.3117 | 0.3195 | 0.3041 | 0.3068 | 243,147 | +0.00(+0.85%) |
Nov 17, 2023 | 0.3049 | 0.3111 | 0.3001 | 0.3042 | 397,252 | +0.00(+1.47%) |
Nov 16, 2023 | 0.3000 | 0.3030 | 0.2950 | 0.2998 | 202,224 | -0.00(-0.66%) |
Nov 15, 2023 | 0.2908 | 0.3046 | 0.2899 | 0.3018 | 503,937 | +0.01(+3.57%) |
Nov 14, 2023 | 0.2949 | 0.3047 | 0.2900 | 0.2914 | 556,334 | -0.00(-1.19%) |
Nov 13, 2023 | 0.3301 | 0.3325 | 0.2855 | 0.2949 | 1,100,430 | -0.04(-10.96%) |
Nov 10, 2023 | 0.3480 | 0.3499 | 0.3301 | 0.3312 | 267,634 | -0.02(-4.91%) |
Nov 09, 2023 | 0.3408 | 0.3497 | 0.3400 | 0.3483 | 237,081 | -0.00(-0.26%) |
Nov 08, 2023 | 0.3500 | 0.3589 | 0.3470 | 0.3492 | 212,077 | -0.00(-1.05%) |
Nov 07, 2023 | 0.3500 | 0.3540 | 0.3480 | 0.3529 | 130,702 | +0.00(+1.32%) |
Nov 06, 2023 | 0.3750 | 0.3750 | 0.3430 | 0.3483 | 250,668 | -0.01(-1.89%) |
Nov 03, 2023 | 0.3630 | 0.3750 | 0.3400 | 0.3550 | 335,586 | -0.00(-0.36%) |
Nov 02, 2023 | 0.3400 | 0.3570 | 0.3401 | 0.3563 | 267,922 | +0.02(+6.36%) |