Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.3730 | 0.3900 | 0.3400 | 0.3530 | 216,493 | -0.02(-5.36%) |
Jan 30, 2024 | 0.3900 | 0.4100 | 0.3700 | 0.3730 | 58,155 | -0.02(-4.36%) |
Jan 29, 2024 | 0.4000 | 0.4200 | 0.3801 | 0.3900 | 148,821 | +0.01(+2.60%) |
Jan 26, 2024 | 0.3520 | 0.4207 | 0.3520 | 0.3801 | 93,659 | +0.03(+8.04%) |
Jan 25, 2024 | 0.3800 | 0.4043 | 0.3501 | 0.3518 | 121,281 | -0.02(-6.19%) |
Jan 24, 2024 | 0.3800 | 0.4151 | 0.3700 | 0.3750 | 135,499 | -0.01(-1.52%) |
Jan 23, 2024 | 0.4200 | 0.4300 | 0.3808 | 0.3808 | 439,642 | -0.03(-7.12%) |
Jan 22, 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4100 | 105,361 | +0.01(+2.50%) |
Jan 19, 2024 | 0.4650 | 0.4650 | 0.4000 | 0.4000 | 46,525 | -0.05(-12.09%) |
Jan 18, 2024 | 0.4010 | 0.4685 | 0.3600 | 0.4550 | 225,189 | +0.04(+9.66%) |
Jan 17, 2024 | 0.4268 | 0.4395 | 0.4000 | 0.4149 | 106,777 | -0.03(-5.70%) |
Jan 16, 2024 | 0.4300 | 0.5000 | 0.4200 | 0.4400 | 517,759 | +0.02(+5.24%) |
Jan 12, 2024 | 0.5400 | 0.5400 | 0.3611 | 0.4181 | 369,135 | -0.10(-19.60%) |
Jan 11, 2024 | 0.5698 | 0.5698 | 0.5200 | 0.5200 | 35,220 | -0.04(-7.19%) |
Jan 10, 2024 | 0.5708 | 0.5710 | 0.5400 | 0.5603 | 51,963 | -0.01(-1.93%) |
Jan 09, 2024 | 0.5500 | 0.5764 | 0.5344 | 0.5713 | 34,461 | +0.01(+1.93%) |
Jan 08, 2024 | 0.6180 | 0.6359 | 0.5500 | 0.5605 | 185,203 | -0.06(-9.67%) |
Jan 05, 2024 | 0.6800 | 0.6800 | 0.6200 | 0.6205 | 101,626 | -0.05(-7.11%) |
Jan 04, 2024 | 0.6400 | 0.7000 | 0.6350 | 0.6680 | 88,373 | +0.02(+2.79%) |
Jan 03, 2024 | 0.6100 | 0.6950 | 0.6100 | 0.6499 | 153,462 | +0.05(+7.96%) |
Jan 02, 2024 | 0.6130 | 0.6261 | 0.5995 | 0.6020 | 98,395 | -0.00(-0.50%) |
Dec 29, 2023 | 0.7200 | 0.7390 | 0.5611 | 0.6050 | 480,704 | -0.14(-18.39%) |
Dec 28, 2023 | 0.7000 | 0.7980 | 0.6700 | 0.7413 | 516,379 | +0.07(+10.64%) |
Dec 27, 2023 | 0.5772 | 0.6806 | 0.5600 | 0.6700 | 550,745 | +0.12(+21.60%) |
Dec 26, 2023 | 0.5010 | 0.5980 | 0.5010 | 0.5510 | 493,237 | +0.05(+9.98%) |
Dec 22, 2023 | 0.4500 | 0.5200 | 0.4280 | 0.5010 | 457,520 | +0.05(+10.47%) |
Dec 21, 2023 | 0.4200 | 0.4794 | 0.4020 | 0.4535 | 259,394 | +0.05(+11.40%) |
Dec 20, 2023 | 0.3350 | 0.4508 | 0.3300 | 0.4071 | 1,209,481 | +0.09(+28.83%) |
Dec 19, 2023 | 0.3350 | 0.3590 | 0.3150 | 0.3160 | 235,026 | -0.01(-4.24%) |
Dec 18, 2023 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | 361,760 | -0.04(-11.05%) |
Dec 15, 2023 | 0.3710 | 0.4200 | 0.3700 | 0.3710 | 136,226 | -0.00(-1.30%) |
Dec 14, 2023 | 0.3710 | 0.4043 | 0.3501 | 0.3759 | 228,849 | +0.03(+7.40%) |
Dec 13, 2023 | 0.3700 | 0.3700 | 0.3430 | 0.3500 | 101,360 | +0.01(+2.04%) |
Dec 12, 2023 | 0.3748 | 0.3770 | 0.3376 | 0.3430 | 178,983 | -0.03(-8.48%) |
Dec 11, 2023 | 0.3700 | 0.3904 | 0.3500 | 0.3748 | 177,865 | +0.00(+1.30%) |
Dec 08, 2023 | 0.3832 | 0.3950 | 0.3564 | 0.3700 | 188,985 | -0.01(-2.63%) |
Dec 07, 2023 | 0.4200 | 0.4200 | 0.3704 | 0.3800 | 103,487 | -0.01(-2.56%) |
Dec 06, 2023 | 0.4400 | 0.4487 | 0.3800 | 0.3900 | 146,419 | -0.03(-7.58%) |
Dec 05, 2023 | 0.4828 | 0.4849 | 0.4218 | 0.4220 | 168,654 | -0.06(-12.99%) |
Dec 04, 2023 | 0.4688 | 0.4900 | 0.4255 | 0.4850 | 338,438 | +0.04(+8.11%) |
Dec 01, 2023 | 0.4108 | 0.4600 | 0.3901 | 0.4486 | 693,238 | +0.09(+24.96%) |
Nov 30, 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3590 | 184,189 | -0.01(-2.45%) |
Nov 29, 2023 | 0.3752 | 0.3941 | 0.3536 | 0.3680 | 122,244 | +0.01(+2.19%) |
Nov 28, 2023 | 0.3778 | 0.3950 | 0.3600 | 0.3601 | 47,090 | -0.01(-1.61%) |
Nov 27, 2023 | 0.4000 | 0.4000 | 0.3610 | 0.3660 | 213,945 | -0.03(-8.50%) |
Nov 24, 2023 | 0.3880 | 0.4122 | 0.3800 | 0.4000 | 727,701 | +0.00(+0.00%) |
Nov 22, 2023 | 0.3700 | 0.4190 | 0.3600 | 0.4000 | 167,513 | +0.04(+11.11%) |
Nov 21, 2023 | 0.3808 | 0.3808 | 0.3579 | 0.3600 | 62,895 | -0.03(-7.67%) |
Nov 20, 2023 | 0.4037 | 0.4037 | 0.3800 | 0.3899 | 79,318 | -0.01(-2.50%) |
Nov 17, 2023 | 0.4428 | 0.4500 | 0.3800 | 0.3999 | 237,217 | -0.04(-8.91%) |
Nov 16, 2023 | 0.4570 | 0.4676 | 0.4180 | 0.4390 | 62,636 | +0.00(+0.46%) |
Nov 15, 2023 | 0.4800 | 0.4800 | 0.4318 | 0.4370 | 41,844 | -0.01(-2.89%) |
Nov 14, 2023 | 0.4900 | 0.5200 | 0.4400 | 0.4500 | 84,571 | -0.05(-10.00%) |
Nov 13, 2023 | 0.5300 | 0.5300 | 0.4855 | 0.5000 | 72,288 | -0.02(-4.03%) |
Nov 10, 2023 | 0.5298 | 0.5762 | 0.5081 | 0.5210 | 107,312 | +0.02(+3.68%) |
Nov 09, 2023 | 0.5600 | 0.5931 | 0.5000 | 0.5025 | 148,351 | -0.04(-6.93%) |
Nov 08, 2023 | 0.4600 | 0.5400 | 0.4600 | 0.5399 | 134,512 | +0.08(+17.17%) |
Nov 07, 2023 | 0.4669 | 0.5000 | 0.4199 | 0.4608 | 56,598 | -0.02(-4.00%) |
Nov 06, 2023 | 0.5400 | 0.5400 | 0.4332 | 0.4800 | 139,401 | -0.03(-6.25%) |
Nov 03, 2023 | 0.4910 | 0.5360 | 0.4680 | 0.5120 | 81,140 | +0.02(+3.96%) |
Nov 02, 2023 | 0.4600 | 0.5185 | 0.4600 | 0.4925 | 80,999 | +0.03(+5.57%) |