Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4861 | 0.4917 | 0.4700 | 0.4916 | 26,815 | +0.04(+9.39%) |
Feb 28, 2024 | 0.3884 | 0.4798 | 0.3884 | 0.4494 | 15,071 | -0.02(-3.77%) |
Feb 27, 2024 | 0.4754 | 0.4754 | 0.4643 | 0.4670 | 16,465 | +0.01(+1.52%) |
Feb 26, 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 12,072 | -0.02(-4.78%) |
Feb 23, 2024 | 0.4979 | 0.4979 | 0.4490 | 0.4831 | 35,174 | -0.01(-2.40%) |
Feb 22, 2024 | 0.4950 | 0.4950 | 0.4200 | 0.4950 | 38,885 | +0.00(+0.90%) |
Feb 21, 2024 | 0.4671 | 0.4906 | 0.4380 | 0.4906 | 43,314 | +0.04(+9.31%) |
Feb 20, 2024 | 0.4500 | 0.4500 | 0.4057 | 0.4488 | 68,487 | -0.01(-1.92%) |
Feb 16, 2024 | 0.4550 | 0.4599 | 0.4223 | 0.4576 | 14,611 | +0.00(+0.57%) |
Feb 15, 2024 | 0.4550 | 0.4650 | 0.4370 | 0.4550 | 105,286 | -0.01(-2.57%) |
Feb 14, 2024 | 0.4806 | 0.4806 | 0.4600 | 0.4670 | 23,520 | -0.00(-0.85%) |
Feb 13, 2024 | 0.5146 | 0.5146 | 0.4465 | 0.4710 | 26,822 | -0.04(-7.65%) |
Feb 12, 2024 | 0.5125 | 0.5125 | 0.4718 | 0.5100 | 14,269 | -0.00(-0.49%) |
Feb 09, 2024 | 0.5400 | 0.5400 | 0.4978 | 0.5125 | 26,538 | -0.03(-5.09%) |
Feb 08, 2024 | 0.5400 | 0.5400 | 0.5050 | 0.5400 | 32,214 | +0.01(+2.27%) |
Feb 07, 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5280 | 71,000 | +0.01(+1.54%) |
Feb 06, 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5200 | 6,950 | +0.01(+2.52%) |
Feb 05, 2024 | 0.5191 | 0.5500 | 0.5072 | 0.5072 | 13,523 | -0.02(-3.85%) |
Feb 02, 2024 | 0.5509 | 0.5509 | 0.5275 | 0.5275 | 9,166 | +0.01(+1.15%) |
Feb 01, 2024 | 0.5334 | 0.5334 | 0.5101 | 0.5215 | 43,967 | -0.01(-1.14%) |
Jan 31, 2024 | 0.5204 | 0.5607 | 0.5204 | 0.5275 | 97,242 | +0.01(+1.40%) |
Jan 30, 2024 | 0.5150 | 0.5602 | 0.5150 | 0.5202 | 42,460 | -0.01(-1.85%) |
Jan 29, 2024 | 0.5050 | 0.5500 | 0.5000 | 0.5300 | 30,505 | -0.01(-1.85%) |
Jan 26, 2024 | 0.5615 | 0.5615 | 0.5050 | 0.5400 | 49,195 | -0.04(-7.17%) |
Jan 25, 2024 | 0.5619 | 0.5817 | 0.5323 | 0.5817 | 21,100 | +0.05(+9.38%) |
Jan 24, 2024 | 0.5500 | 0.5500 | 0.5050 | 0.5318 | 38,217 | -0.01(-2.53%) |
Jan 23, 2024 | 0.5150 | 0.6000 | 0.5100 | 0.5456 | 13,915 | +0.05(+9.12%) |
Jan 22, 2024 | 0.5139 | 0.5489 | 0.5000 | 0.5000 | 28,610 | -0.10(-16.67%) |
Jan 19, 2024 | 0.6055 | 0.6055 | 0.5200 | 0.6000 | 6,971 | +0.04(+7.82%) |
Jan 18, 2024 | 0.6446 | 0.6446 | 0.5445 | 0.5565 | 13,770 | +0.01(+1.20%) |
Jan 17, 2024 | 0.5916 | 0.5916 | 0.5371 | 0.5499 | 9,936 | -0.03(-5.19%) |
Jan 16, 2024 | 0.5711 | 0.6200 | 0.5700 | 0.5800 | 40,721 | -0.03(-5.54%) |
Jan 12, 2024 | 0.6500 | 0.6500 | 0.5605 | 0.6140 | 108,493 | +0.02(+4.07%) |
Jan 11, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 35,341 | -0.01(-1.67%) |
Jan 10, 2024 | 0.6178 | 0.6324 | 0.5983 | 0.6000 | 22,005 | -0.02(-3.23%) |
Jan 09, 2024 | 0.6300 | 0.6308 | 0.6000 | 0.6200 | 37,831 | -0.01(-1.59%) |
Jan 08, 2024 | 0.6180 | 0.6300 | 0.6100 | 0.6300 | 22,535 | +0.00(+0.22%) |
Jan 05, 2024 | 0.6100 | 0.6359 | 0.5995 | 0.6286 | 24,934 | +0.03(+4.59%) |
Jan 04, 2024 | 0.6244 | 0.6300 | 0.5900 | 0.6010 | 21,215 | -0.01(-1.48%) |
Jan 03, 2024 | 0.6400 | 0.6497 | 0.6100 | 0.6100 | 54,669 | -0.03(-3.94%) |
Jan 02, 2024 | 0.6502 | 0.6659 | 0.6300 | 0.6350 | 10,390 | +0.02(+3.98%) |
Dec 29, 2023 | 0.6159 | 0.6930 | 0.6107 | 0.6107 | 35,094 | -0.04(-6.76%) |
Dec 28, 2023 | 0.6600 | 0.6930 | 0.6550 | 0.6550 | 38,040 | +0.01(+0.77%) |
Dec 27, 2023 | 0.6400 | 0.6500 | 0.6000 | 0.6500 | 42,924 | +0.05(+7.44%) |
Dec 26, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.6050 | 30,303 | -0.01(-2.02%) |
Dec 22, 2023 | 0.5800 | 0.6400 | 0.5500 | 0.6175 | 51,002 | +0.08(+14.35%) |
Dec 21, 2023 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 23,073 | -0.02(-3.57%) |
Dec 20, 2023 | 0.5752 | 0.5752 | 0.5300 | 0.5600 | 93,000 | +0.03(+6.06%) |
Dec 19, 2023 | 0.5800 | 0.5999 | 0.5280 | 0.5280 | 30,683 | -0.04(-7.85%) |
Dec 18, 2023 | 0.5400 | 0.6160 | 0.5400 | 0.5730 | 64,731 | +0.04(+7.50%) |
Dec 15, 2023 | 0.5350 | 0.5350 | 0.5250 | 0.5330 | 13,727 | -0.02(-3.09%) |
Dec 14, 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 32,489 | -0.01(-1.79%) |
Dec 13, 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 9,211 | +0.03(+5.62%) |
Dec 12, 2023 | 0.5800 | 0.5800 | 0.5300 | 0.5302 | 9,675 | -0.04(-7.79%) |
Dec 11, 2023 | 0.5600 | 0.6000 | 0.5400 | 0.5750 | 33,302 | -0.05(-7.26%) |
Dec 07, 2023 | 0.6200 | 1,025 | +0.00(+0.00%) | |||
Dec 06, 2023 | 0.6100 | 0.6400 | 0.6100 | 0.6200 | 47,946 | +0.01(+0.98%) |
Dec 05, 2023 | 0.6100 | 0.6170 | 0.6100 | 0.6140 | 16,750 | +0.03(+5.23%) |
Dec 04, 2023 | 0.6000 | 0.6100 | 0.5700 | 0.5835 | 68,676 | +0.01(+2.22%) |