Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4856 | 0.5000 | 0.4500 | 0.4501 | 52,497 | -0.03(-6.03%) |
Jan 30, 2024 | 0.4410 | 0.5000 | 0.4410 | 0.4790 | 103,283 | +0.01(+1.48%) |
Jan 29, 2024 | 0.4399 | 0.4800 | 0.4187 | 0.4720 | 66,872 | +0.03(+7.52%) |
Jan 26, 2024 | 0.4132 | 0.4400 | 0.4105 | 0.4390 | 55,307 | +0.03(+6.94%) |
Jan 25, 2024 | 0.4426 | 0.4426 | 0.4010 | 0.4105 | 139,992 | -0.03(-6.92%) |
Jan 24, 2024 | 0.4700 | 0.4700 | 0.4211 | 0.4410 | 56,510 | -0.00(-0.05%) |
Jan 23, 2024 | 0.4250 | 0.4800 | 0.4201 | 0.4412 | 91,633 | +0.02(+4.57%) |
Jan 22, 2024 | 0.4000 | 0.4431 | 0.3939 | 0.4219 | 75,969 | +0.00(+1.10%) |
Jan 19, 2024 | 0.4200 | 0.4310 | 0.4000 | 0.4173 | 73,374 | +0.00(+0.02%) |
Jan 18, 2024 | 0.4700 | 0.4716 | 0.4100 | 0.4172 | 132,962 | -0.02(-4.64%) |
Jan 17, 2024 | 0.4900 | 0.4900 | 0.4015 | 0.4375 | 319,245 | -0.06(-12.48%) |
Jan 16, 2024 | 0.5200 | 0.5291 | 0.4812 | 0.4999 | 126,006 | -0.04(-7.25%) |
Jan 12, 2024 | 0.5300 | 0.5399 | 0.5193 | 0.5390 | 63,348 | +0.00(+0.11%) |
Jan 11, 2024 | 0.5100 | 0.5489 | 0.4966 | 0.5384 | 133,667 | +0.04(+7.06%) |
Jan 10, 2024 | 0.5171 | 0.5185 | 0.4928 | 0.5029 | 249,202 | -0.01(-2.54%) |
Jan 09, 2024 | 0.5600 | 0.5700 | 0.5080 | 0.5160 | 420,883 | -0.06(-9.95%) |
Jan 08, 2024 | 0.6100 | 0.6100 | 0.5716 | 0.5730 | 264,932 | -0.04(-6.07%) |
Jan 05, 2024 | 0.6400 | 0.6400 | 0.5612 | 0.6100 | 282,201 | -0.04(-6.15%) |
Jan 04, 2024 | 0.6200 | 0.6600 | 0.6123 | 0.6500 | 134,969 | +0.01(+1.90%) |
Jan 03, 2024 | 0.6376 | 0.6446 | 0.6000 | 0.6379 | 270,750 | -0.02(-3.49%) |
Jan 02, 2024 | 0.6830 | 0.7430 | 0.6600 | 0.6610 | 619,425 | +0.00(+0.15%) |
Dec 29, 2023 | 0.6110 | 0.6680 | 0.5600 | 0.6600 | 813,354 | +0.07(+11.68%) |
Dec 28, 2023 | 0.5649 | 0.6970 | 0.5500 | 0.5910 | 1,510,772 | -0.00(-0.17%) |
Dec 27, 2023 | 0.5254 | 0.5985 | 0.5151 | 0.5920 | 1,723,861 | +0.04(+7.93%) |
Dec 26, 2023 | 0.5500 | 0.5500 | 0.4826 | 0.5485 | 2,451,589 | +0.03(+5.48%) |
Dec 22, 2023 | 0.5622 | 0.6000 | 0.4795 | 0.5200 | 30,847,600 | +0.08(+18.45%) |
Dec 21, 2023 | 0.4200 | 0.4398 | 0.4000 | 0.4390 | 176,367 | +0.02(+4.80%) |
Dec 20, 2023 | 0.4000 | 0.4189 | 0.4001 | 0.4189 | 107,902 | +0.01(+2.72%) |
Dec 19, 2023 | 0.4102 | 0.4186 | 0.3900 | 0.4078 | 200,757 | -0.00(-0.56%) |
Dec 18, 2023 | 0.3821 | 0.4200 | 0.3821 | 0.4101 | 157,968 | +0.03(+7.33%) |
Dec 15, 2023 | 0.4000 | 0.4100 | 0.3799 | 0.3821 | 94,090 | +0.00(+0.58%) |
Dec 14, 2023 | 0.3700 | 0.3921 | 0.3530 | 0.3799 | 153,758 | +0.00(+1.31%) |
Dec 13, 2023 | 0.3510 | 0.3773 | 0.3510 | 0.3750 | 131,365 | +0.02(+7.11%) |
Dec 12, 2023 | 0.3910 | 0.4300 | 0.3500 | 0.3501 | 381,690 | -0.05(-12.47%) |
Dec 11, 2023 | 0.4171 | 0.4290 | 0.3950 | 0.4000 | 134,862 | -0.03(-6.98%) |
Dec 08, 2023 | 0.4000 | 0.4488 | 0.3900 | 0.4300 | 306,818 | +0.02(+4.65%) |
Dec 07, 2023 | 0.3991 | 0.4200 | 0.3900 | 0.4109 | 160,179 | +0.03(+7.06%) |
Dec 06, 2023 | 0.4055 | 0.4273 | 0.3712 | 0.3838 | 260,832 | -0.03(-8.18%) |
Dec 05, 2023 | 0.4276 | 0.4390 | 0.3910 | 0.4180 | 169,950 | -0.01(-3.44%) |
Dec 04, 2023 | 0.4307 | 0.4390 | 0.4111 | 0.4329 | 105,471 | -0.01(-1.61%) |
Dec 01, 2023 | 0.4460 | 0.4460 | 0.4053 | 0.4400 | 208,903 | +0.01(+2.30%) |
Nov 30, 2023 | 0.3600 | 0.4600 | 0.3600 | 0.4301 | 697,420 | +0.07(+19.27%) |
Nov 29, 2023 | 0.3590 | 0.3790 | 0.3431 | 0.3606 | 214,791 | +0.00(+1.09%) |
Nov 28, 2023 | 0.3500 | 0.3589 | 0.3312 | 0.3567 | 338,424 | +0.01(+3.69%) |
Nov 27, 2023 | 0.3758 | 0.3850 | 0.3418 | 0.3440 | 125,981 | -0.02(-4.55%) |
Nov 24, 2023 | 0.3417 | 0.3765 | 0.3417 | 0.3604 | 95,046 | +0.01(+3.06%) |
Nov 22, 2023 | 0.3800 | 0.3800 | 0.3330 | 0.3497 | 199,208 | -0.02(-4.82%) |
Nov 21, 2023 | 0.3808 | 0.3843 | 0.3401 | 0.3674 | 230,679 | +0.00(+0.77%) |
Nov 20, 2023 | 0.3900 | 0.4000 | 0.3384 | 0.3646 | 668,807 | -0.04(-9.42%) |
Nov 17, 2023 | 0.3900 | 0.4086 | 0.3878 | 0.4025 | 309,873 | +0.01(+3.42%) |
Nov 16, 2023 | 0.3730 | 0.4098 | 0.3500 | 0.3892 | 778,309 | +0.02(+4.68%) |
Nov 15, 2023 | 0.3600 | 0.3802 | 0.3495 | 0.3718 | 1,238,573 | +0.02(+6.11%) |
Nov 14, 2023 | 0.3900 | 0.4189 | 0.3000 | 0.3504 | 2,056,624 | -0.08(-19.26%) |
Nov 13, 2023 | 0.5000 | 0.5034 | 0.4147 | 0.4340 | 1,241,958 | -0.08(-16.31%) |
Nov 10, 2023 | 0.5188 | 0.5336 | 0.4120 | 0.5186 | 2,487,850 | -0.02(-3.96%) |
Nov 09, 2023 | 0.7300 | 0.8479 | 0.5088 | 0.5400 | 12,226,510 | -0.14(-20.59%) |
Nov 08, 2023 | 0.4887 | 0.7400 | 0.4405 | 0.6800 | 28,057,522 | +0.16(+30.77%) |
Nov 07, 2023 | 0.5958 | 0.6489 | 0.4878 | 0.5200 | 80,830,392 | +0.23(+78.08%) |
Nov 06, 2023 | 0.2875 | 0.3000 | 0.2812 | 0.2920 | 12,876,145 | -0.00(-1.35%) |
Nov 03, 2023 | 0.2722 | 0.3100 | 0.2722 | 0.2960 | 301,848 | +0.01(+3.86%) |
Nov 02, 2023 | 0.2770 | 0.2998 | 0.2770 | 0.2850 | 153,213 | -0.00(-1.38%) |