Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4601 | 0.4800 | 0.4514 | 0.4650 | 23,468 | +0.01(+1.09%) |
Feb 28, 2024 | 0.4549 | 0.4832 | 0.4380 | 0.4600 | 32,332 | +0.02(+3.95%) |
Feb 27, 2024 | 0.4425 | 0.4547 | 0.4290 | 0.4425 | 6,350 | -0.01(-2.73%) |
Feb 26, 2024 | 0.4300 | 0.4549 | 0.4120 | 0.4549 | 62,905 | +0.00(+0.57%) |
Feb 23, 2024 | 0.4575 | 0.4575 | 0.4100 | 0.4523 | 96,741 | -0.02(-3.77%) |
Feb 22, 2024 | 0.4687 | 0.4800 | 0.4540 | 0.4700 | 70,675 | +0.00(+0.00%) |
Feb 21, 2024 | 0.4600 | 0.4754 | 0.4600 | 0.4700 | 10,648 | +0.00(+0.99%) |
Feb 20, 2024 | 0.4785 | 0.4785 | 0.4520 | 0.4654 | 20,192 | -0.00(-0.49%) |
Feb 16, 2024 | 0.4550 | 0.4803 | 0.4550 | 0.4677 | 24,951 | +0.01(+2.79%) |
Feb 15, 2024 | 0.4600 | 0.4600 | 0.4540 | 0.4550 | 13,658 | -0.01(-3.15%) |
Feb 14, 2024 | 0.4765 | 0.4795 | 0.4500 | 0.4698 | 35,075 | +0.00(+0.11%) |
Feb 13, 2024 | 0.4600 | 0.5069 | 0.4500 | 0.4693 | 128,225 | -0.00(-0.21%) |
Feb 12, 2024 | 0.4690 | 0.4868 | 0.4690 | 0.4703 | 20,276 | +0.00(+1.03%) |
Feb 09, 2024 | 0.4560 | 0.4852 | 0.4560 | 0.4655 | 58,179 | -0.02(-3.38%) |
Feb 08, 2024 | 0.4679 | 0.4818 | 0.4620 | 0.4818 | 74,320 | +0.02(+3.50%) |
Feb 07, 2024 | 0.4540 | 0.4786 | 0.4540 | 0.4655 | 9,419 | +0.01(+1.20%) |
Feb 06, 2024 | 0.4817 | 0.4900 | 0.4500 | 0.4600 | 65,713 | -0.05(-9.80%) |
Feb 05, 2024 | 0.5130 | 0.5267 | 0.5000 | 0.5100 | 18,800 | +0.01(+2.00%) |
Feb 02, 2024 | 0.5200 | 0.5395 | 0.5000 | 0.5000 | 46,335 | -0.01(-1.96%) |
Feb 01, 2024 | 0.5137 | 0.5220 | 0.5020 | 0.5100 | 29,267 | -0.04(-6.76%) |
Jan 31, 2024 | 0.5200 | 0.5470 | 0.5110 | 0.5470 | 14,635 | +0.03(+6.30%) |
Jan 30, 2024 | 0.5195 | 0.5195 | 0.5048 | 0.5146 | 1,209 | -0.00(-0.94%) |
Jan 29, 2024 | 0.4870 | 0.5222 | 0.4870 | 0.5195 | 24,062 | -0.00(-0.82%) |
Jan 26, 2024 | 0.4954 | 0.5425 | 0.4950 | 0.5238 | 17,335 | +0.01(+1.24%) |
Jan 25, 2024 | 0.5000 | 0.5235 | 0.4950 | 0.5174 | 15,858 | -0.00(-0.50%) |
Jan 24, 2024 | 0.5645 | 0.5738 | 0.5130 | 0.5200 | 50,266 | +0.01(+1.44%) |
Jan 23, 2024 | 0.5000 | 0.5300 | 0.4900 | 0.5126 | 76,194 | +0.02(+3.04%) |
Jan 22, 2024 | 0.5035 | 0.5379 | 0.4600 | 0.4975 | 75,120 | +0.01(+1.12%) |
Jan 19, 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4920 | 225,143 | -0.05(-8.64%) |
Jan 18, 2024 | 0.4800 | 0.5385 | 0.4800 | 0.5385 | 25,966 | +0.03(+6.00%) |
Jan 17, 2024 | 0.4590 | 0.5326 | 0.4590 | 0.5080 | 83,889 | -0.02(-4.15%) |
Jan 16, 2024 | 0.5220 | 0.5526 | 0.5100 | 0.5300 | 407,409 | -0.06(-9.99%) |
Jan 12, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5888 | 124,770 | -0.00(-0.20%) |
Jan 11, 2024 | 0.6175 | 0.6370 | 0.5800 | 0.5900 | 25,156 | -0.02(-3.28%) |
Jan 10, 2024 | 0.5803 | 0.6238 | 0.5803 | 0.6100 | 139,313 | +0.00(+0.00%) |
Jan 09, 2024 | 0.5712 | 0.6230 | 0.5711 | 0.6100 | 172,601 | -0.03(-4.69%) |
Jan 08, 2024 | 0.6506 | 0.6652 | 0.6200 | 0.6400 | 15,893 | -0.01(-1.54%) |
Jan 05, 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6500 | 13,094 | -0.03(-3.70%) |
Jan 04, 2024 | 0.6850 | 0.6850 | 0.6750 | 0.6750 | 206,000 | +0.01(+1.41%) |
Jan 03, 2024 | 0.6500 | 0.6678 | 0.6420 | 0.6656 | 7,614 | +0.00(+0.09%) |
Jan 02, 2024 | 0.6800 | 0.6872 | 0.6600 | 0.6650 | 25,735 | -0.02(-2.83%) |
Dec 29, 2023 | 0.6407 | 0.6980 | 0.6407 | 0.6844 | 31,466 | +0.00(+0.65%) |
Dec 28, 2023 | 0.7375 | 0.7375 | 0.6576 | 0.6800 | 46,343 | -0.02(-2.86%) |
Dec 27, 2023 | 0.6643 | 0.7100 | 0.6643 | 0.7000 | 52,142 | +0.06(+9.37%) |
Dec 26, 2023 | 0.6233 | 0.6850 | 0.6233 | 0.6400 | 90,301 | -0.02(-3.03%) |
Dec 22, 2023 | 0.7046 | 0.7046 | 0.6239 | 0.6600 | 95,965 | -0.06(-8.33%) |
Dec 21, 2023 | 0.6609 | 0.7200 | 0.6387 | 0.7200 | 21,350 | +0.05(+7.38%) |
Dec 20, 2023 | 0.7186 | 0.7186 | 0.6387 | 0.6705 | 80,653 | -0.02(-2.83%) |
Dec 19, 2023 | 0.6496 | 0.7075 | 0.6496 | 0.6900 | 13,330 | +0.00(+0.00%) |
Dec 18, 2023 | 0.7100 | 0.7100 | 0.6602 | 0.6900 | 36,950 | -0.01(-1.43%) |
Dec 15, 2023 | 0.7000 | 0.7150 | 0.6922 | 0.7000 | 27,480 | +0.02(+3.12%) |
Dec 14, 2023 | 0.6704 | 0.7097 | 0.6460 | 0.6788 | 23,893 | +0.04(+6.06%) |
Dec 13, 2023 | 0.6597 | 0.6597 | 0.6000 | 0.6400 | 90,020 | -0.02(-3.03%) |
Dec 12, 2023 | 0.6800 | 0.7000 | 0.6600 | 0.6600 | 60,000 | -0.03(-3.65%) |
Dec 11, 2023 | 0.6940 | 0.6994 | 0.6850 | 0.6850 | 35,905 | +0.01(+0.74%) |
Dec 08, 2023 | 0.6725 | 0.7111 | 0.6485 | 0.6800 | 22,176 | -0.01(-1.45%) |
Dec 07, 2023 | 0.6666 | 0.7150 | 0.6666 | 0.6900 | 53,745 | -0.05(-6.63%) |
Dec 06, 2023 | 0.7667 | 0.7667 | 0.7200 | 0.7390 | 7,700 | -0.01(-1.47%) |
Dec 05, 2023 | 0.7400 | 0.7713 | 0.7400 | 0.7500 | 33,016 | +0.02(+2.46%) |
Dec 04, 2023 | 0.7081 | 0.7900 | 0.7081 | 0.7320 | 55,902 | -0.01(-1.08%) |