Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5800 | 0.6778 | 0.5760 | 0.6560 | 599,127 | +0.10(+17.14%) |
Feb 28, 2024 | 0.5604 | 0.5900 | 0.5600 | 0.5600 | 269,203 | +0.01(+1.80%) |
Feb 27, 2024 | 0.5285 | 0.5800 | 0.5100 | 0.5501 | 319,681 | +0.02(+4.07%) |
Feb 26, 2024 | 0.5401 | 0.5600 | 0.5200 | 0.5286 | 126,726 | -0.01(-2.47%) |
Feb 23, 2024 | 0.5290 | 0.5600 | 0.5000 | 0.5420 | 322,609 | +0.03(+5.45%) |
Feb 22, 2024 | 0.5157 | 0.5229 | 0.4999 | 0.5140 | 161,108 | +0.01(+2.00%) |
Feb 21, 2024 | 0.5199 | 0.5216 | 0.5000 | 0.5039 | 166,874 | +0.01(+2.52%) |
Feb 20, 2024 | 0.5200 | 0.5200 | 0.4800 | 0.4915 | 225,244 | -0.01(-1.90%) |
Feb 16, 2024 | 0.5000 | 0.5350 | 0.4955 | 0.5010 | 275,815 | +0.00(+0.20%) |
Feb 15, 2024 | 0.4655 | 0.5100 | 0.4600 | 0.5000 | 209,798 | +0.01(+2.04%) |
Feb 14, 2024 | 0.4797 | 0.5036 | 0.4700 | 0.4900 | 113,866 | +0.02(+4.26%) |
Feb 13, 2024 | 0.5045 | 0.5100 | 0.4608 | 0.4700 | 165,885 | -0.03(-6.21%) |
Feb 12, 2024 | 0.4830 | 0.5100 | 0.4800 | 0.5011 | 254,504 | +0.01(+1.01%) |
Feb 09, 2024 | 0.5050 | 0.5070 | 0.4800 | 0.4961 | 162,226 | -0.00(-0.98%) |
Feb 08, 2024 | 0.4650 | 0.5100 | 0.4602 | 0.5010 | 264,248 | +0.05(+10.74%) |
Feb 07, 2024 | 0.5000 | 0.5000 | 0.4501 | 0.4524 | 150,295 | -0.03(-6.99%) |
Feb 06, 2024 | 0.4300 | 0.5100 | 0.4300 | 0.4864 | 265,439 | +0.05(+12.33%) |
Feb 05, 2024 | 0.4536 | 0.4583 | 0.4312 | 0.4330 | 132,975 | -0.01(-2.57%) |
Feb 02, 2024 | 0.4883 | 0.5014 | 0.4365 | 0.4444 | 239,807 | -0.02(-3.60%) |
Feb 01, 2024 | 0.4681 | 0.4895 | 0.4606 | 0.4610 | 141,350 | -0.01(-1.91%) |
Jan 31, 2024 | 0.4800 | 0.5301 | 0.4700 | 0.4700 | 132,388 | -0.03(-6.00%) |
Jan 30, 2024 | 0.5010 | 0.5174 | 0.4889 | 0.5000 | 140,963 | -0.00(-0.79%) |
Jan 29, 2024 | 0.4700 | 0.5350 | 0.4542 | 0.5040 | 322,973 | +0.03(+6.22%) |
Jan 26, 2024 | 0.4500 | 0.4988 | 0.4500 | 0.4745 | 191,119 | +0.02(+4.75%) |
Jan 25, 2024 | 0.5000 | 0.5099 | 0.4454 | 0.4530 | 268,618 | -0.02(-4.07%) |
Jan 24, 2024 | 0.4774 | 0.4890 | 0.4542 | 0.4722 | 149,568 | -0.00(-0.74%) |
Jan 23, 2024 | 0.4289 | 0.4800 | 0.4261 | 0.4757 | 228,449 | +0.04(+8.36%) |
Jan 22, 2024 | 0.4300 | 0.4525 | 0.4250 | 0.4390 | 263,644 | -0.00(-0.25%) |
Jan 19, 2024 | 0.4500 | 0.4721 | 0.4300 | 0.4401 | 277,249 | -0.01(-1.61%) |
Jan 18, 2024 | 0.4400 | 0.4656 | 0.4398 | 0.4473 | 277,007 | +0.01(+1.24%) |
Jan 17, 2024 | 0.4742 | 0.4742 | 0.4250 | 0.4418 | 464,677 | -0.03(-6.66%) |
Jan 16, 2024 | 0.5100 | 0.5068 | 0.4630 | 0.4733 | 415,241 | -0.01(-2.75%) |
Jan 12, 2024 | 0.5300 | 0.5310 | 0.4750 | 0.4867 | 425,305 | -0.02(-4.59%) |
Jan 11, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5101 | 334,441 | -0.02(-3.61%) |
Jan 10, 2024 | 0.5245 | 0.5440 | 0.5112 | 0.5292 | 223,681 | -0.01(-2.74%) |
Jan 09, 2024 | 0.5387 | 0.5490 | 0.5201 | 0.5441 | 189,003 | +0.01(+1.70%) |
Jan 08, 2024 | 0.5400 | 0.5413 | 0.5120 | 0.5350 | 344,239 | +0.01(+2.77%) |
Jan 05, 2024 | 0.5330 | 0.5335 | 0.5200 | 0.5206 | 384,259 | -0.01(-2.33%) |
Jan 04, 2024 | 0.5600 | 0.5730 | 0.5291 | 0.5330 | 490,344 | -0.02(-4.31%) |
Jan 03, 2024 | 0.5900 | 0.6000 | 0.5402 | 0.5570 | 441,539 | -0.04(-5.98%) |
Jan 02, 2024 | 0.5700 | 0.6356 | 0.5600 | 0.5924 | 1,249,046 | +0.05(+9.34%) |
Dec 29, 2023 | 0.5786 | 0.6091 | 0.5340 | 0.5418 | 651,929 | -0.03(-5.72%) |
Dec 28, 2023 | 0.6285 | 0.6370 | 0.5640 | 0.5747 | 721,556 | -0.03(-5.54%) |
Dec 27, 2023 | 0.6150 | 0.6390 | 0.6000 | 0.6084 | 447,507 | -0.01(-1.07%) |
Dec 26, 2023 | 0.5627 | 0.6255 | 0.5550 | 0.6150 | 514,854 | +0.04(+7.80%) |
Dec 22, 2023 | 0.5791 | 0.5983 | 0.5560 | 0.5705 | 494,650 | -0.01(-1.52%) |
Dec 21, 2023 | 0.5629 | 0.6000 | 0.5382 | 0.5793 | 391,132 | +0.01(+2.60%) |
Dec 20, 2023 | 0.5540 | 0.5885 | 0.5250 | 0.5646 | 533,686 | +0.02(+2.77%) |
Dec 19, 2023 | 0.5300 | 0.5771 | 0.5250 | 0.5494 | 437,118 | +0.03(+5.09%) |
Dec 18, 2023 | 0.5200 | 0.5448 | 0.5152 | 0.5228 | 454,818 | +0.00(+0.54%) |
Dec 15, 2023 | 0.5600 | 0.5800 | 0.5200 | 0.5200 | 578,284 | -0.02(-3.56%) |
Dec 14, 2023 | 0.5524 | 0.5850 | 0.5200 | 0.5392 | 671,520 | -0.01(-2.03%) |
Dec 13, 2023 | 0.5300 | 0.5790 | 0.5040 | 0.5504 | 544,827 | +0.02(+4.48%) |
Dec 12, 2023 | 0.5600 | 0.5700 | 0.5031 | 0.5268 | 352,580 | -0.02(-3.30%) |
Dec 11, 2023 | 0.5800 | 0.5800 | 0.5390 | 0.5448 | 610,324 | -0.04(-7.16%) |
Dec 08, 2023 | 0.5724 | 0.5991 | 0.5611 | 0.5868 | 356,929 | +0.02(+3.67%) |
Dec 07, 2023 | 0.5794 | 0.5794 | 0.5600 | 0.5660 | 173,271 | -0.01(-1.80%) |
Dec 06, 2023 | 0.5700 | 0.6012 | 0.5611 | 0.5764 | 461,045 | +0.02(+4.08%) |
Dec 05, 2023 | 0.5508 | 0.5764 | 0.5400 | 0.5538 | 380,275 | -0.01(-2.41%) |
Dec 04, 2023 | 0.5632 | 0.6139 | 0.5490 | 0.5675 | 415,414 | -0.01(-1.66%) |