Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3950 | 0.4195 | 0.3610 | 0.3990 | 410,256 | -0.02(-3.97%) |
Feb 28, 2024 | 0.4200 | 0.4500 | 0.3820 | 0.4155 | 4,405,281 | +0.05(+15.10%) |
Feb 27, 2024 | 0.3810 | 0.4150 | 0.3600 | 0.3610 | 2,418,458 | -0.03(-7.77%) |
Feb 26, 2024 | 0.3800 | 0.4162 | 0.3800 | 0.3914 | 2,410 | -0.00(-0.63%) |
Feb 23, 2024 | 0.3700 | 0.4019 | 0.3700 | 0.3939 | 9,360 | +0.01(+3.74%) |
Feb 22, 2024 | 0.3900 | 0.3978 | 0.3761 | 0.3797 | 22,117 | -0.01(-2.64%) |
Feb 21, 2024 | 0.3978 | 0.3978 | 0.3900 | 0.3900 | 6,061 | -0.00(-0.03%) |
Feb 20, 2024 | 0.3900 | 0.3940 | 0.3900 | 0.3901 | 6,985 | +0.01(+1.93%) |
Feb 16, 2024 | 0.3900 | 0.3990 | 0.3824 | 0.3827 | 11,234 | -0.01(-1.92%) |
Feb 15, 2024 | 0.4050 | 0.4100 | 0.3900 | 0.3902 | 15,487 | -0.02(-4.36%) |
Feb 14, 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4080 | 3,658 | -0.01(-1.66%) |
Feb 13, 2024 | 0.4040 | 0.4200 | 0.4040 | 0.4149 | 16,010 | +0.00(+1.20%) |
Feb 12, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 6,605 | -0.01(-2.38%) |
Feb 09, 2024 | 0.3804 | 0.4218 | 0.3600 | 0.4200 | 18,535 | +0.02(+4.22%) |
Feb 08, 2024 | 0.4011 | 0.4211 | 0.3820 | 0.4030 | 7,628 | +0.02(+5.77%) |
Feb 07, 2024 | 0.4001 | 0.4220 | 0.3810 | 0.3810 | 7,254 | +0.00(+0.26%) |
Feb 06, 2024 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 8,172 | -0.02(-4.76%) |
Feb 05, 2024 | 0.3970 | 0.4272 | 0.3881 | 0.3990 | 13,303 | -0.01(-3.46%) |
Feb 02, 2024 | 0.4021 | 0.4500 | 0.4021 | 0.4133 | 5,015 | +0.01(+2.79%) |
Feb 01, 2024 | 0.4147 | 0.4500 | 0.4020 | 0.4021 | 10,317 | -0.04(-9.84%) |
Jan 31, 2024 | 0.4400 | 0.4460 | 0.4293 | 0.4460 | 2,649 | +0.02(+3.72%) |
Jan 30, 2024 | 0.4000 | 0.4600 | 0.4000 | 0.4300 | 42,308 | +0.03(+7.47%) |
Jan 29, 2024 | 0.4200 | 0.4250 | 0.4001 | 0.4001 | 5,284 | +0.00(+0.78%) |
Jan 26, 2024 | 0.4176 | 0.4199 | 0.3960 | 0.3970 | 4,710 | -0.01(-3.17%) |
Jan 25, 2024 | 0.4101 | 0.4101 | 0.3950 | 0.4100 | 2,425 | -0.02(-3.53%) |
Jan 24, 2024 | 0.4105 | 0.4250 | 0.4105 | 0.4250 | 2,761 | +0.03(+8.70%) |
Jan 23, 2024 | 0.4100 | 0.4250 | 0.3910 | 0.3910 | 8,478 | -0.02(-4.63%) |
Jan 22, 2024 | 0.4300 | 0.4250 | 0.4100 | 0.4100 | 6,667 | -0.02(-3.53%) |
Jan 19, 2024 | 0.4188 | 0.4401 | 0.4000 | 0.4250 | 6,134 | +0.02(+6.25%) |
Jan 18, 2024 | 0.3900 | 0.4250 | 0.3900 | 0.4000 | 11,939 | -0.02(-4.76%) |
Jan 17, 2024 | 0.4200 | 0.4260 | 0.4004 | 0.4200 | 12,911 | +0.00(+0.00%) |
Jan 16, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 7,445 | -0.02(-4.57%) |
Jan 12, 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4401 | 6,279 | -0.01(-2.20%) |
Jan 11, 2024 | 0.4301 | 0.4790 | 0.4301 | 0.4500 | 6,934 | -0.00(-0.66%) |
Jan 10, 2024 | 0.4509 | 0.4598 | 0.4200 | 0.4530 | 5,034 | -0.00(-0.22%) |
Jan 09, 2024 | 0.4400 | 0.4805 | 0.4251 | 0.4540 | 9,874 | +0.01(+2.14%) |
Jan 08, 2024 | 0.4300 | 0.4735 | 0.4300 | 0.4445 | 7,745 | -0.01(-1.22%) |
Jan 05, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 4,585 | +0.00(+0.00%) |
Jan 04, 2024 | 0.4800 | 0.4801 | 0.4451 | 0.4500 | 15,157 | -0.01(-2.17%) |
Jan 03, 2024 | 0.4510 | 0.4804 | 0.4312 | 0.4600 | 2,571 | -0.01(-2.13%) |
Jan 02, 2024 | 0.4600 | 0.4900 | 0.4550 | 0.4700 | 6,935 | -0.01(-2.69%) |
Dec 29, 2023 | 0.4726 | 0.5000 | 0.4399 | 0.4830 | 26,198 | +0.01(+1.71%) |
Dec 28, 2023 | 0.4700 | 0.5000 | 0.4700 | 0.4749 | 9,937 | -0.00(-0.77%) |
Dec 27, 2023 | 0.4560 | 0.4850 | 0.4560 | 0.4786 | 15,515 | +0.02(+3.44%) |
Dec 26, 2023 | 0.4600 | 0.5113 | 0.4550 | 0.4627 | 22,424 | -0.03(-5.32%) |
Dec 22, 2023 | 0.4973 | 0.5025 | 0.4875 | 0.4887 | 11,412 | -0.01(-2.30%) |
Dec 21, 2023 | 0.4847 | 0.5189 | 0.4847 | 0.5002 | 4,951 | +0.01(+1.87%) |
Dec 20, 2023 | 0.5000 | 0.5361 | 0.4910 | 0.4910 | 17,152 | -0.03(-5.94%) |
Dec 19, 2023 | 0.5601 | 0.5800 | 0.4824 | 0.5220 | 90,525 | -0.03(-5.96%) |
Dec 18, 2023 | 0.4700 | 0.5551 | 0.4600 | 0.5551 | 92,731 | +0.09(+20.23%) |
Dec 15, 2023 | 0.4200 | 0.4900 | 0.4000 | 0.4617 | 48,399 | +0.02(+4.93%) |
Dec 14, 2023 | 0.4600 | 0.4883 | 0.4341 | 0.4400 | 20,393 | -0.05(-10.02%) |
Dec 13, 2023 | 0.4499 | 0.4900 | 0.4000 | 0.4890 | 13,328 | +0.06(+14.63%) |
Dec 12, 2023 | 0.4200 | 0.4400 | 0.3900 | 0.4266 | 37,404 | +0.02(+5.39%) |
Dec 11, 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4048 | 9,545 | -0.00(-0.74%) |
Dec 08, 2023 | 0.4600 | 0.4600 | 0.4010 | 0.4078 | 24,340 | -0.03(-7.32%) |
Dec 07, 2023 | 0.4700 | 0.4890 | 0.4399 | 0.4400 | 49,243 | -0.04(-8.35%) |
Dec 06, 2023 | 0.4900 | 0.5000 | 0.4700 | 0.4801 | 21,757 | -0.03(-5.86%) |
Dec 05, 2023 | 0.4801 | 0.5190 | 0.4800 | 0.5100 | 5,160 | -0.01(-1.83%) |
Dec 04, 2023 | 0.5150 | 0.5250 | 0.4963 | 0.5195 | 17,707 | +0.02(+3.69%) |