Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.5097 | 0.5198 | 0.4879 | 0.4905 | 247,923 | -0.01(-2.68%) |
Jan 30, 2024 | 0.4900 | 0.5770 | 0.4725 | 0.5040 | 967,565 | +0.02(+4.56%) |
Jan 29, 2024 | 0.5200 | 0.5200 | 0.4732 | 0.4820 | 123,268 | -0.04(-7.24%) |
Jan 26, 2024 | 0.5620 | 0.5620 | 0.4600 | 0.5196 | 280,234 | +0.06(+12.47%) |
Jan 25, 2024 | 0.4600 | 0.4909 | 0.4600 | 0.4620 | 120,749 | -0.00(-0.65%) |
Jan 24, 2024 | 0.4100 | 0.4800 | 0.4100 | 0.4650 | 339,978 | +0.05(+11.08%) |
Jan 23, 2024 | 0.4276 | 0.4395 | 0.4186 | 0.4186 | 71,989 | -0.01(-2.10%) |
Jan 22, 2024 | 0.4016 | 0.4350 | 0.4003 | 0.4276 | 147,356 | +0.03(+6.63%) |
Jan 19, 2024 | 0.3880 | 0.4093 | 0.3701 | 0.4010 | 187,017 | +0.01(+2.82%) |
Jan 18, 2024 | 0.4200 | 0.4204 | 0.3825 | 0.3900 | 314,145 | -0.03(-7.14%) |
Jan 17, 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | 275,079 | -0.03(-7.20%) |
Jan 16, 2024 | 0.5130 | 0.5275 | 0.4268 | 0.4526 | 620,860 | -0.09(-16.03%) |
Jan 12, 2024 | 0.5310 | 0.5700 | 0.5255 | 0.5390 | 337,028 | +0.00(+0.79%) |
Jan 11, 2024 | 0.5600 | 0.5750 | 0.5251 | 0.5348 | 579,122 | -0.04(-6.73%) |
Jan 10, 2024 | 0.5886 | 0.5915 | 0.5595 | 0.5734 | 651,046 | -0.02(-3.08%) |
Jan 09, 2024 | 0.5700 | 0.6302 | 0.5503 | 0.5916 | 1,591,315 | +0.01(+2.04%) |
Jan 08, 2024 | 0.6800 | 0.6800 | 0.5500 | 0.5798 | 2,337,820 | -0.10(-14.74%) |
Jan 05, 2024 | 0.8609 | 0.8900 | 0.6205 | 0.6800 | 26,045,168 | +0.07(+11.49%) |
Jan 04, 2024 | 0.5825 | 0.6200 | 0.5750 | 0.6099 | 9,789,354 | +0.01(+1.70%) |
Jan 03, 2024 | 0.5900 | 0.6242 | 0.5800 | 0.5997 | 132,243 | +0.01(+1.63%) |
Jan 02, 2024 | 0.6200 | 0.6486 | 0.5750 | 0.5901 | 88,331 | -0.02(-3.26%) |
Dec 29, 2023 | 0.6089 | 0.6200 | 0.6046 | 0.6100 | 30,038 | +0.00(+0.18%) |
Dec 28, 2023 | 0.5950 | 0.6195 | 0.5723 | 0.6089 | 31,712 | +0.03(+4.98%) |
Dec 27, 2023 | 0.5800 | 0.5925 | 0.5505 | 0.5800 | 59,311 | -0.01(-1.69%) |
Dec 26, 2023 | 0.6199 | 0.6199 | 0.5359 | 0.5900 | 110,442 | -0.03(-4.96%) |
Dec 22, 2023 | 0.6200 | 0.6486 | 0.5900 | 0.6208 | 32,750 | +0.01(+1.77%) |
Dec 21, 2023 | 0.6500 | 0.6600 | 0.6000 | 0.6100 | 70,350 | -0.05(-7.53%) |
Dec 20, 2023 | 0.6400 | 0.6600 | 0.6300 | 0.6597 | 35,807 | +0.01(+1.55%) |
Dec 19, 2023 | 0.6400 | 0.6649 | 0.6200 | 0.6496 | 38,135 | -0.00(-0.06%) |
Dec 18, 2023 | 0.7000 | 0.7000 | 0.6200 | 0.6500 | 58,988 | -0.04(-5.80%) |
Dec 15, 2023 | 0.6936 | 0.6998 | 0.6500 | 0.6900 | 10,759 | -0.00(-0.43%) |
Dec 14, 2023 | 0.6798 | 0.7000 | 0.6500 | 0.6930 | 54,335 | +0.00(+0.42%) |
Dec 13, 2023 | 0.7000 | 0.7000 | 0.6100 | 0.6901 | 44,097 | +0.00(+0.00%) |
Dec 12, 2023 | 0.7000 | 0.7250 | 0.6686 | 0.6901 | 25,786 | -0.01(-1.41%) |
Dec 11, 2023 | 0.7600 | 0.7800 | 0.6710 | 0.7000 | 53,793 | -0.06(-7.91%) |
Dec 08, 2023 | 0.7398 | 0.7800 | 0.7301 | 0.7601 | 57,507 | +0.01(+1.94%) |
Dec 07, 2023 | 0.7475 | 0.7566 | 0.7150 | 0.7456 | 26,941 | +0.01(+0.74%) |
Dec 06, 2023 | 0.7790 | 0.7800 | 0.7300 | 0.7401 | 91,116 | -0.01(-1.33%) |
Dec 05, 2023 | 0.7800 | 0.7800 | 0.7340 | 0.7501 | 65,950 | +0.00(+0.01%) |
Dec 04, 2023 | 0.7300 | 0.7799 | 0.7000 | 0.7500 | 49,630 | +0.00(+0.33%) |
Dec 01, 2023 | 0.7151 | 0.7500 | 0.7000 | 0.7475 | 43,475 | +0.00(+0.28%) |
Nov 30, 2023 | 0.7247 | 0.7600 | 0.6600 | 0.7454 | 287,283 | +0.03(+4.63%) |
Nov 29, 2023 | 0.6182 | 0.7124 | 0.6000 | 0.7124 | 212,125 | +0.11(+17.99%) |
Nov 28, 2023 | 0.6400 | 0.6400 | 0.5800 | 0.6038 | 45,726 | -0.03(-4.70%) |
Nov 27, 2023 | 0.6600 | 0.7299 | 0.6259 | 0.6336 | 291,121 | -0.02(-2.93%) |
Nov 24, 2023 | 0.6939 | 0.7379 | 0.6500 | 0.6527 | 170,820 | -0.06(-8.15%) |
Nov 22, 2023 | 0.8900 | 0.8900 | 0.6982 | 0.7106 | 183,262 | -0.08(-10.05%) |
Nov 21, 2023 | 0.8463 | 0.8463 | 0.7171 | 0.7900 | 141,001 | -0.04(-5.32%) |
Nov 20, 2023 | 0.6700 | 0.8344 | 0.6452 | 0.8344 | 602,940 | +0.13(+19.20%) |
Nov 17, 2023 | 0.6300 | 0.7272 | 0.5995 | 0.7000 | 633,251 | +0.00(+0.60%) |
Nov 16, 2023 | 0.7700 | 0.9750 | 0.6501 | 0.6958 | 9,045,313 | +0.04(+6.72%) |
Nov 15, 2023 | 0.6510 | 0.6900 | 0.6427 | 0.6520 | 11,173 | +0.01(+1.45%) |
Nov 14, 2023 | 0.6593 | 0.6593 | 0.6200 | 0.6427 | 9,428 | -0.03(-4.07%) |
Nov 13, 2023 | 0.7202 | 0.7202 | 0.5614 | 0.6700 | 68,845 | -0.05(-7.15%) |
Nov 10, 2023 | 0.7400 | 0.7800 | 0.7202 | 0.7216 | 20,848 | -0.06(-7.72%) |
Nov 09, 2023 | 0.7580 | 0.7820 | 0.7205 | 0.7820 | 24,453 | +0.06(+8.57%) |
Nov 08, 2023 | 0.7100 | 0.8719 | 0.7100 | 0.7203 | 24,159 | +0.01(+1.45%) |
Nov 07, 2023 | 0.8300 | 0.9000 | 0.7100 | 0.7100 | 102,162 | -0.12(-14.45%) |
Nov 06, 2023 | 0.9500 | 0.9570 | 0.8000 | 0.8299 | 312,612 | +0.01(+1.21%) |
Nov 03, 2023 | 0.6500 | 0.8280 | 0.6252 | 0.8200 | 457,511 | +0.20(+33.16%) |
Nov 02, 2023 | 0.6173 | 0.6495 | 0.6017 | 0.6158 | 15,423 | +0.03(+4.23%) |