Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4800 | 0.5301 | 0.4700 | 0.4700 | 132,388 | -0.03(-6.00%) |
Jan 30, 2024 | 0.5010 | 0.5174 | 0.4889 | 0.5000 | 140,963 | -0.00(-0.79%) |
Jan 29, 2024 | 0.4700 | 0.5350 | 0.4542 | 0.5040 | 322,973 | +0.03(+6.22%) |
Jan 26, 2024 | 0.4500 | 0.4988 | 0.4500 | 0.4745 | 191,119 | +0.02(+4.75%) |
Jan 25, 2024 | 0.5000 | 0.5099 | 0.4454 | 0.4530 | 268,618 | -0.02(-4.07%) |
Jan 24, 2024 | 0.4774 | 0.4890 | 0.4542 | 0.4722 | 149,568 | -0.00(-0.74%) |
Jan 23, 2024 | 0.4289 | 0.4800 | 0.4261 | 0.4757 | 228,449 | +0.04(+8.36%) |
Jan 22, 2024 | 0.4300 | 0.4525 | 0.4250 | 0.4390 | 263,644 | -0.00(-0.25%) |
Jan 19, 2024 | 0.4500 | 0.4721 | 0.4300 | 0.4401 | 277,249 | -0.01(-1.61%) |
Jan 18, 2024 | 0.4400 | 0.4656 | 0.4398 | 0.4473 | 277,007 | +0.01(+1.24%) |
Jan 17, 2024 | 0.4742 | 0.4742 | 0.4250 | 0.4418 | 464,677 | -0.03(-6.66%) |
Jan 16, 2024 | 0.5100 | 0.5068 | 0.4630 | 0.4733 | 415,241 | -0.01(-2.75%) |
Jan 12, 2024 | 0.5300 | 0.5310 | 0.4750 | 0.4867 | 425,305 | -0.02(-4.59%) |
Jan 11, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5101 | 334,441 | -0.02(-3.61%) |
Jan 10, 2024 | 0.5245 | 0.5440 | 0.5112 | 0.5292 | 223,681 | -0.01(-2.74%) |
Jan 09, 2024 | 0.5387 | 0.5490 | 0.5201 | 0.5441 | 189,003 | +0.01(+1.70%) |
Jan 08, 2024 | 0.5400 | 0.5413 | 0.5120 | 0.5350 | 344,239 | +0.01(+2.77%) |
Jan 05, 2024 | 0.5330 | 0.5335 | 0.5200 | 0.5206 | 384,259 | -0.01(-2.33%) |
Jan 04, 2024 | 0.5600 | 0.5730 | 0.5291 | 0.5330 | 490,344 | -0.02(-4.31%) |
Jan 03, 2024 | 0.5900 | 0.6000 | 0.5402 | 0.5570 | 441,539 | -0.04(-5.98%) |
Jan 02, 2024 | 0.5700 | 0.6356 | 0.5600 | 0.5924 | 1,249,046 | +0.05(+9.34%) |
Dec 29, 2023 | 0.5786 | 0.6091 | 0.5340 | 0.5418 | 651,929 | -0.03(-5.72%) |
Dec 28, 2023 | 0.6285 | 0.6370 | 0.5640 | 0.5747 | 721,556 | -0.03(-5.54%) |
Dec 27, 2023 | 0.6150 | 0.6390 | 0.6000 | 0.6084 | 447,507 | -0.01(-1.07%) |
Dec 26, 2023 | 0.5627 | 0.6255 | 0.5550 | 0.6150 | 514,854 | +0.04(+7.80%) |
Dec 22, 2023 | 0.5791 | 0.5983 | 0.5560 | 0.5705 | 494,650 | -0.01(-1.52%) |
Dec 21, 2023 | 0.5629 | 0.6000 | 0.5382 | 0.5793 | 391,132 | +0.01(+2.60%) |
Dec 20, 2023 | 0.5540 | 0.5885 | 0.5250 | 0.5646 | 533,686 | +0.02(+2.77%) |
Dec 19, 2023 | 0.5300 | 0.5771 | 0.5250 | 0.5494 | 437,118 | +0.03(+5.09%) |
Dec 18, 2023 | 0.5200 | 0.5448 | 0.5152 | 0.5228 | 454,818 | +0.00(+0.54%) |
Dec 15, 2023 | 0.5600 | 0.5800 | 0.5200 | 0.5200 | 578,284 | -0.02(-3.56%) |
Dec 14, 2023 | 0.5524 | 0.5850 | 0.5200 | 0.5392 | 671,520 | -0.01(-2.03%) |
Dec 13, 2023 | 0.5300 | 0.5790 | 0.5040 | 0.5504 | 544,827 | +0.02(+4.48%) |
Dec 12, 2023 | 0.5600 | 0.5700 | 0.5031 | 0.5268 | 352,580 | -0.02(-3.30%) |
Dec 11, 2023 | 0.5800 | 0.5800 | 0.5390 | 0.5448 | 610,324 | -0.04(-7.16%) |
Dec 08, 2023 | 0.5724 | 0.5991 | 0.5611 | 0.5868 | 356,929 | +0.02(+3.67%) |
Dec 07, 2023 | 0.5794 | 0.5794 | 0.5600 | 0.5660 | 173,271 | -0.01(-1.80%) |
Dec 06, 2023 | 0.5700 | 0.6012 | 0.5611 | 0.5764 | 461,045 | +0.02(+4.08%) |
Dec 05, 2023 | 0.5508 | 0.5764 | 0.5400 | 0.5538 | 380,275 | -0.01(-2.41%) |
Dec 04, 2023 | 0.5632 | 0.6139 | 0.5490 | 0.5675 | 415,414 | -0.01(-1.66%) |
Dec 01, 2023 | 0.6190 | 0.6200 | 0.5518 | 0.5771 | 502,701 | +0.01(+1.05%) |
Nov 30, 2023 | 0.6300 | 0.6500 | 0.5610 | 0.5711 | 424,625 | -0.05(-8.55%) |
Nov 29, 2023 | 0.6792 | 0.7094 | 0.6138 | 0.6245 | 427,348 | -0.04(-6.25%) |
Nov 28, 2023 | 0.6783 | 0.7190 | 0.6600 | 0.6661 | 420,704 | -0.04(-5.52%) |
Nov 27, 2023 | 0.6800 | 0.7300 | 0.6500 | 0.7050 | 826,452 | +0.04(+6.82%) |
Nov 24, 2023 | 0.6000 | 0.6621 | 0.5700 | 0.6600 | 290,803 | +0.06(+9.78%) |
Nov 22, 2023 | 0.6600 | 0.6919 | 0.5811 | 0.6012 | 380,188 | -0.05(-7.51%) |
Nov 21, 2023 | 0.6400 | 0.7400 | 0.6280 | 0.6500 | 983,631 | +0.02(+3.78%) |
Nov 20, 2023 | 0.5418 | 0.6609 | 0.5400 | 0.6263 | 934,910 | +0.08(+15.23%) |
Nov 17, 2023 | 0.5266 | 0.5500 | 0.5051 | 0.5435 | 466,769 | +0.01(+1.46%) |
Nov 16, 2023 | 0.5411 | 0.5476 | 0.5200 | 0.5357 | 581,203 | +0.01(+1.84%) |
Nov 15, 2023 | 0.6000 | 0.6150 | 0.5211 | 0.5260 | 1,050,050 | -0.02(-3.33%) |
Nov 14, 2023 | 0.7092 | 0.7189 | 0.5000 | 0.5441 | 2,720,311 | -0.15(-22.08%) |
Nov 13, 2023 | 0.7500 | 0.7500 | 0.6830 | 0.6983 | 689,827 | -0.03(-4.36%) |
Nov 10, 2023 | 0.7495 | 0.7495 | 0.6400 | 0.7301 | 769,131 | +0.01(+1.91%) |
Nov 09, 2023 | 0.8181 | 0.8181 | 0.7111 | 0.7164 | 498,301 | -0.07(-9.18%) |
Nov 08, 2023 | 0.8552 | 0.8552 | 0.7700 | 0.7888 | 433,473 | -0.06(-6.85%) |
Nov 07, 2023 | 0.8700 | 0.8749 | 0.8008 | 0.8468 | 446,329 | -0.04(-4.58%) |
Nov 06, 2023 | 0.9398 | 0.9600 | 0.8400 | 0.8874 | 911,260 | +0.01(+1.56%) |
Nov 03, 2023 | 0.7700 | 0.8742 | 0.7700 | 0.8738 | 1,023,863 | +0.11(+14.64%) |
Nov 02, 2023 | 0.7300 | 0.7689 | 0.7192 | 0.7622 | 423,342 | +0.04(+5.85%) |