Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5000 | 0.5230 | 0.4800 | 0.4810 | 80,214 | +0.01(+1.39%) |
Feb 28, 2024 | 0.4660 | 0.5500 | 0.4660 | 0.4744 | 199,139 | -0.02(-3.38%) |
Feb 27, 2024 | 0.4600 | 0.5199 | 0.4600 | 0.4910 | 175,094 | +0.03(+6.72%) |
Feb 26, 2024 | 0.4780 | 0.4897 | 0.4600 | 0.4601 | 112,218 | -0.03(-6.04%) |
Feb 23, 2024 | 0.4670 | 0.4951 | 0.4670 | 0.4897 | 115,803 | -0.01(-1.17%) |
Feb 22, 2024 | 0.5200 | 0.5599 | 0.4820 | 0.4955 | 271,896 | -0.04(-8.07%) |
Feb 21, 2024 | 0.5400 | 0.5974 | 0.5157 | 0.5390 | 164,613 | -0.01(-2.00%) |
Feb 20, 2024 | 0.5500 | 0.6200 | 0.5050 | 0.5500 | 385,834 | -0.04(-6.80%) |
Feb 16, 2024 | 0.5600 | 0.6761 | 0.5300 | 0.5901 | 1,053,910 | +0.00(+0.00%) |
Feb 15, 2024 | 0.5795 | 0.8350 | 0.5600 | 0.5901 | 4,940,802 | +0.03(+5.37%) |
Feb 14, 2024 | 0.4785 | 0.6480 | 0.4785 | 0.5600 | 1,044,742 | +0.05(+8.74%) |
Feb 13, 2024 | 0.4595 | 0.5500 | 0.4465 | 0.5150 | 400,745 | +0.02(+4.06%) |
Feb 12, 2024 | 0.4344 | 0.5000 | 0.4231 | 0.4949 | 209,420 | +0.04(+9.95%) |
Feb 09, 2024 | 0.4500 | 0.5100 | 0.4300 | 0.4501 | 358,104 | -0.07(-14.27%) |
Feb 08, 2024 | 0.4750 | 0.6200 | 0.4269 | 0.5250 | 2,131,401 | +0.11(+26.20%) |
Feb 07, 2024 | 0.4500 | 0.4500 | 0.4090 | 0.4160 | 191,806 | -0.00(-0.60%) |
Feb 06, 2024 | 0.4100 | 0.4239 | 0.4000 | 0.4185 | 37,545 | +0.01(+2.35%) |
Feb 05, 2024 | 0.4063 | 0.4164 | 0.4000 | 0.4089 | 65,801 | +0.01(+1.94%) |
Feb 02, 2024 | 0.4011 | 0.4179 | 0.4011 | 0.4011 | 13,193 | +0.00(+0.10%) |
Feb 01, 2024 | 0.4199 | 0.4199 | 0.3979 | 0.4007 | 16,428 | -0.02(-4.60%) |
Jan 31, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 64,903 | +0.00(+0.24%) |
Jan 30, 2024 | 0.3930 | 0.4277 | 0.3930 | 0.4190 | 42,001 | +0.02(+4.46%) |
Jan 29, 2024 | 0.4110 | 0.4350 | 0.3900 | 0.4011 | 28,764 | -0.01(-3.19%) |
Jan 26, 2024 | 0.4400 | 0.4699 | 0.3826 | 0.4143 | 184,765 | -0.03(-5.76%) |
Jan 25, 2024 | 0.4920 | 0.4920 | 0.4200 | 0.4396 | 130,956 | -0.03(-6.47%) |
Jan 24, 2024 | 0.4550 | 0.4899 | 0.4210 | 0.4700 | 115,402 | +0.01(+2.17%) |
Jan 23, 2024 | 0.4245 | 0.4890 | 0.4245 | 0.4600 | 219,884 | -0.03(-5.54%) |
Jan 22, 2024 | 0.4600 | 0.5099 | 0.4521 | 0.4870 | 280,181 | -0.03(-6.35%) |
Jan 19, 2024 | 0.4433 | 0.5656 | 0.4433 | 0.5200 | 539,461 | +0.05(+11.35%) |
Jan 18, 2024 | 0.4583 | 0.4838 | 0.4500 | 0.4670 | 47,035 | -0.01(-2.51%) |
Jan 17, 2024 | 0.4600 | 0.4800 | 0.4310 | 0.4790 | 67,107 | +0.02(+4.13%) |
Jan 16, 2024 | 0.4995 | 0.5000 | 0.4600 | 0.4600 | 71,049 | -0.04(-7.16%) |
Jan 12, 2024 | 0.4805 | 0.5178 | 0.4790 | 0.4955 | 49,192 | -0.02(-4.69%) |
Jan 11, 2024 | 0.5000 | 0.5300 | 0.4730 | 0.5199 | 133,464 | -0.00(-0.02%) |
Jan 10, 2024 | 0.5202 | 0.5466 | 0.5010 | 0.5200 | 118,792 | -0.03(-5.45%) |
Jan 09, 2024 | 0.5615 | 0.5719 | 0.5356 | 0.5500 | 38,122 | -0.00(-0.02%) |
Jan 08, 2024 | 0.5600 | 0.5999 | 0.5355 | 0.5501 | 93,394 | -0.04(-7.55%) |
Jan 05, 2024 | 0.5800 | 0.6020 | 0.5800 | 0.5950 | 65,169 | -0.01(-1.06%) |
Jan 04, 2024 | 0.6285 | 0.6290 | 0.5850 | 0.6014 | 95,125 | -0.05(-7.48%) |
Jan 03, 2024 | 0.5263 | 0.6500 | 0.5000 | 0.6500 | 405,251 | +0.12(+22.62%) |
Jan 02, 2024 | 0.5500 | 0.5569 | 0.4800 | 0.5301 | 158,118 | -0.03(-6.18%) |
Dec 29, 2023 | 0.6190 | 0.6429 | 0.5300 | 0.5650 | 937,064 | +0.01(+1.02%) |
Dec 28, 2023 | 0.5260 | 0.6000 | 0.5260 | 0.5593 | 103,533 | +0.04(+7.54%) |
Dec 27, 2023 | 0.5200 | 0.5537 | 0.5092 | 0.5201 | 127,613 | -0.00(-0.91%) |
Dec 26, 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5249 | 68,273 | -0.02(-3.51%) |
Dec 22, 2023 | 0.4800 | 0.5836 | 0.4400 | 0.5440 | 248,649 | +0.04(+8.80%) |
Dec 21, 2023 | 0.5211 | 0.5647 | 0.4900 | 0.5000 | 211,830 | -0.01(-1.96%) |
Dec 20, 2023 | 0.6200 | 0.7000 | 0.5100 | 0.5100 | 1,601,883 | -0.20(-27.86%) |
Dec 19, 2023 | 0.5000 | 0.7255 | 0.4844 | 0.7070 | 3,740,033 | +0.24(+50.43%) |
Dec 18, 2023 | 0.5000 | 0.5119 | 0.4550 | 0.4700 | 149,405 | +0.00(+0.47%) |
Dec 15, 2023 | 0.4700 | 0.4920 | 0.4660 | 0.4678 | 96,304 | +0.00(+0.80%) |
Dec 14, 2023 | 0.4030 | 0.4799 | 0.3900 | 0.4641 | 168,692 | +0.08(+21.30%) |
Dec 13, 2023 | 0.3895 | 0.4100 | 0.3500 | 0.3826 | 116,653 | +0.01(+2.46%) |
Dec 12, 2023 | 0.4105 | 0.4105 | 0.3734 | 0.3734 | 49,564 | -0.04(-9.04%) |
Dec 11, 2023 | 0.4355 | 0.4355 | 0.4002 | 0.4105 | 67,631 | -0.03(-6.77%) |
Dec 08, 2023 | 0.4598 | 0.4598 | 0.4302 | 0.4403 | 56,994 | -0.00(-0.61%) |
Dec 07, 2023 | 0.4534 | 0.4700 | 0.4357 | 0.4430 | 68,812 | -0.02(-3.72%) |
Dec 06, 2023 | 0.4749 | 0.4949 | 0.4500 | 0.4601 | 80,281 | +0.00(+0.02%) |
Dec 05, 2023 | 0.4800 | 0.4960 | 0.4300 | 0.4600 | 122,248 | -0.02(-3.50%) |
Dec 04, 2023 | 0.4860 | 0.5000 | 0.4704 | 0.4767 | 83,882 | -0.02(-3.89%) |