Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7200 | 0.8500 | 0.7000 | 0.7134 | 3,931,587 | +0.01(+1.71%) |
Feb 28, 2024 | 0.5911 | 0.7290 | 0.5900 | 0.7014 | 2,937,786 | +0.10(+16.90%) |
Feb 27, 2024 | 0.6200 | 0.6590 | 0.5800 | 0.6000 | 1,148,383 | +0.00(+0.00%) |
Feb 26, 2024 | 0.5500 | 0.6200 | 0.5490 | 0.6000 | 592,651 | +0.05(+9.19%) |
Feb 23, 2024 | 0.5859 | 0.6000 | 0.5390 | 0.5495 | 553,300 | -0.03(-4.93%) |
Feb 22, 2024 | 0.5624 | 0.5900 | 0.5600 | 0.5780 | 582,912 | +0.04(+7.22%) |
Feb 21, 2024 | 0.5543 | 0.5590 | 0.5200 | 0.5391 | 408,303 | -0.02(-3.56%) |
Feb 20, 2024 | 0.6000 | 0.6050 | 0.5302 | 0.5590 | 961,652 | -0.03(-5.25%) |
Feb 16, 2024 | 0.6140 | 0.6163 | 0.5700 | 0.5900 | 455,371 | -0.01(-1.67%) |
Feb 15, 2024 | 0.6100 | 0.6300 | 0.5800 | 0.6000 | 955,953 | +0.00(+0.00%) |
Feb 14, 2024 | 0.5949 | 0.6297 | 0.5858 | 0.6000 | 1,339,969 | +0.03(+4.46%) |
Feb 13, 2024 | 0.6000 | 0.6096 | 0.5558 | 0.5744 | 962,191 | -0.05(-7.95%) |
Feb 12, 2024 | 0.5300 | 0.6800 | 0.5240 | 0.6240 | 3,916,925 | +0.09(+17.74%) |
Feb 09, 2024 | 0.5400 | 0.6000 | 0.5000 | 0.5300 | 1,689,042 | -0.01(-1.49%) |
Feb 08, 2024 | 0.4700 | 0.5380 | 0.4625 | 0.5380 | 1,862,768 | +0.07(+15.70%) |
Feb 07, 2024 | 0.4500 | 0.4700 | 0.4401 | 0.4650 | 342,770 | +0.02(+5.59%) |
Feb 06, 2024 | 0.4499 | 0.4499 | 0.4300 | 0.4404 | 399,445 | +0.00(+0.62%) |
Feb 05, 2024 | 0.4358 | 0.4709 | 0.4202 | 0.4377 | 664,345 | +0.01(+1.79%) |
Feb 02, 2024 | 0.4500 | 0.4520 | 0.4201 | 0.4300 | 525,817 | -0.02(-4.44%) |
Feb 01, 2024 | 0.4500 | 0.4699 | 0.4417 | 0.4500 | 281,151 | -0.01(-1.19%) |
Jan 31, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4554 | 260,395 | -0.00(-0.78%) |
Jan 30, 2024 | 0.4500 | 0.4750 | 0.4500 | 0.4590 | 558,963 | +0.01(+2.23%) |
Jan 29, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4490 | 342,424 | +0.00(+0.18%) |
Jan 26, 2024 | 0.4351 | 0.4490 | 0.4300 | 0.4482 | 208,068 | +0.01(+1.86%) |
Jan 25, 2024 | 0.4400 | 0.4650 | 0.4309 | 0.4400 | 325,038 | -0.01(-2.00%) |
Jan 24, 2024 | 0.4614 | 0.4614 | 0.4400 | 0.4490 | 344,093 | -0.01(-2.39%) |
Jan 23, 2024 | 0.4800 | 0.4800 | 0.4502 | 0.4600 | 249,848 | +0.00(+0.00%) |
Jan 22, 2024 | 0.4800 | 0.4900 | 0.4555 | 0.4600 | 593,658 | -0.01(-2.13%) |
Jan 19, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 313,101 | +0.00(+0.13%) |
Jan 18, 2024 | 0.4494 | 0.4699 | 0.4325 | 0.4694 | 377,210 | +0.01(+2.04%) |
Jan 17, 2024 | 0.4500 | 0.4650 | 0.4200 | 0.4600 | 814,550 | +0.01(+2.68%) |
Jan 16, 2024 | 0.4800 | 0.4900 | 0.4400 | 0.4480 | 889,978 | -0.02(-4.52%) |
Jan 12, 2024 | 0.4700 | 0.4700 | 0.4510 | 0.4692 | 375,648 | +0.02(+4.04%) |
Jan 11, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4510 | 445,115 | -0.01(-2.80%) |
Jan 10, 2024 | 0.4600 | 0.4800 | 0.4595 | 0.4640 | 747,940 | +0.00(+0.87%) |
Jan 09, 2024 | 0.4508 | 0.4700 | 0.4373 | 0.4600 | 514,182 | +0.03(+6.98%) |
Jan 08, 2024 | 0.4100 | 0.4600 | 0.4080 | 0.4300 | 920,285 | +0.03(+6.97%) |
Jan 05, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4020 | 1,016,717 | -0.03(-7.88%) |
Jan 04, 2024 | 0.4490 | 0.4500 | 0.4136 | 0.4364 | 583,305 | -0.01(-2.59%) |
Jan 03, 2024 | 0.4701 | 0.4701 | 0.4306 | 0.4480 | 967,712 | -0.03(-6.47%) |
Jan 02, 2024 | 0.4850 | 0.4990 | 0.4700 | 0.4790 | 490,030 | +0.01(+1.05%) |
Dec 29, 2023 | 0.4750 | 0.4800 | 0.4438 | 0.4740 | 991,756 | +0.00(+0.00%) |
Dec 28, 2023 | 0.4600 | 0.4746 | 0.4400 | 0.4740 | 748,107 | +0.02(+3.79%) |
Dec 27, 2023 | 0.4640 | 0.4758 | 0.4530 | 0.4567 | 617,270 | -0.02(-4.05%) |
Dec 26, 2023 | 0.4756 | 0.4760 | 0.4500 | 0.4760 | 751,813 | +0.01(+1.28%) |
Dec 22, 2023 | 0.4700 | 0.4800 | 0.4630 | 0.4700 | 364,150 | +0.00(+0.00%) |
Dec 21, 2023 | 0.4800 | 0.4880 | 0.4621 | 0.4700 | 425,215 | -0.01(-1.67%) |
Dec 20, 2023 | 0.4800 | 0.4999 | 0.4559 | 0.4780 | 483,282 | -0.00(-0.42%) |
Dec 19, 2023 | 0.4700 | 0.4847 | 0.4690 | 0.4800 | 542,714 | -0.01(-1.72%) |
Dec 18, 2023 | 0.5316 | 0.5379 | 0.4700 | 0.4884 | 884,231 | -0.02(-4.80%) |
Dec 15, 2023 | 0.5300 | 0.5733 | 0.5130 | 0.5130 | 1,658,266 | -0.00(-0.37%) |
Dec 14, 2023 | 0.4900 | 0.5371 | 0.4850 | 0.5149 | 910,990 | +0.04(+7.47%) |
Dec 13, 2023 | 0.4670 | 0.4791 | 0.4400 | 0.4791 | 655,959 | +0.01(+1.94%) |
Dec 12, 2023 | 0.4875 | 0.4899 | 0.4501 | 0.4700 | 522,615 | -0.01(-1.67%) |
Dec 11, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4780 | 513,512 | -0.02(-3.82%) |
Dec 08, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4970 | 433,166 | +0.01(+2.26%) |
Dec 07, 2023 | 0.5000 | 0.5100 | 0.4800 | 0.4860 | 533,190 | -0.01(-2.80%) |
Dec 06, 2023 | 0.5100 | 0.5100 | 0.4905 | 0.5000 | 393,289 | -0.02(-3.74%) |
Dec 05, 2023 | 0.5139 | 0.5301 | 0.4900 | 0.5194 | 461,661 | +0.01(+1.07%) |
Dec 04, 2023 | 0.5135 | 0.5701 | 0.5041 | 0.5139 | 1,326,935 | +0.00(+0.18%) |