Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4400 | 0.4400 | 0.4150 | 0.4302 | 305,292 | -0.00(-0.65%) |
Mar 27, 2024 | 0.4349 | 0.4449 | 0.4218 | 0.4330 | 191,980 | +0.00(+0.65%) |
Mar 26, 2024 | 0.4400 | 0.4489 | 0.4280 | 0.4302 | 371,166 | -0.01(-2.23%) |
Mar 25, 2024 | 0.4288 | 0.4464 | 0.4230 | 0.4400 | 212,706 | +0.01(+1.17%) |
Mar 22, 2024 | 0.4500 | 0.4519 | 0.4115 | 0.4349 | 388,699 | -0.01(-1.72%) |
Mar 21, 2024 | 0.4600 | 0.4600 | 0.4320 | 0.4425 | 264,373 | -0.01(-1.23%) |
Mar 20, 2024 | 0.4034 | 0.4500 | 0.3973 | 0.4480 | 1,340,653 | +0.05(+13.42%) |
Mar 19, 2024 | 0.4000 | 0.4090 | 0.3851 | 0.3950 | 368,661 | -0.01(-1.25%) |
Mar 18, 2024 | 0.3840 | 0.4133 | 0.3715 | 0.4000 | 775,963 | +0.05(+12.68%) |
Mar 15, 2024 | 0.3733 | 0.3733 | 0.3550 | 0.3550 | 126,065 | -0.01(-3.79%) |
Mar 14, 2024 | 0.3662 | 0.3800 | 0.3610 | 0.3690 | 123,358 | -0.00(-0.94%) |
Mar 13, 2024 | 0.3790 | 0.3798 | 0.3680 | 0.3725 | 95,455 | +0.00(+0.03%) |
Mar 12, 2024 | 0.3970 | 0.3970 | 0.3631 | 0.3724 | 216,463 | -0.01(-2.56%) |
Mar 11, 2024 | 0.3750 | 0.4050 | 0.3750 | 0.3822 | 321,075 | -0.00(-1.11%) |
Mar 08, 2024 | 0.3800 | 0.3893 | 0.3701 | 0.3865 | 270,151 | +0.02(+4.52%) |
Mar 07, 2024 | 0.3880 | 0.3919 | 0.3600 | 0.3698 | 316,924 | -0.02(-4.94%) |
Mar 06, 2024 | 0.3758 | 0.3965 | 0.3740 | 0.3890 | 178,627 | +0.01(+3.21%) |
Mar 05, 2024 | 0.3850 | 0.3900 | 0.3644 | 0.3769 | 209,624 | -0.00(-1.08%) |
Mar 04, 2024 | 0.4046 | 0.4046 | 0.3771 | 0.3810 | 124,632 | -0.01(-3.30%) |
Mar 01, 2024 | 0.3850 | 0.3992 | 0.3750 | 0.3940 | 296,603 | +0.01(+2.39%) |
Feb 29, 2024 | 0.4090 | 0.4090 | 0.3800 | 0.3848 | 255,800 | -0.02(-4.99%) |
Feb 28, 2024 | 0.4020 | 0.4099 | 0.3915 | 0.4050 | 273,529 | -0.01(-1.46%) |
Feb 27, 2024 | 0.3747 | 0.4133 | 0.3703 | 0.4110 | 916,190 | +0.03(+9.02%) |
Feb 26, 2024 | 0.3750 | 0.3950 | 0.3600 | 0.3770 | 286,326 | +0.01(+1.34%) |
Feb 23, 2024 | 0.3531 | 0.3999 | 0.3531 | 0.3720 | 408,301 | -0.01(-1.85%) |
Feb 22, 2024 | 0.3800 | 0.3855 | 0.3439 | 0.3790 | 344,888 | +0.00(+1.17%) |
Feb 21, 2024 | 0.3870 | 0.4000 | 0.3600 | 0.3746 | 723,229 | -0.01(-3.70%) |
Feb 20, 2024 | 0.4353 | 0.4619 | 0.3810 | 0.3890 | 6,058,059 | -0.00(-0.23%) |
Feb 16, 2024 | 0.3900 | 0.4100 | 0.3720 | 0.3899 | 216,183 | +0.00(+0.28%) |
Feb 15, 2024 | 0.3800 | 0.3890 | 0.3800 | 0.3888 | 205,609 | -0.00(-0.31%) |
Feb 14, 2024 | 0.3716 | 0.3914 | 0.3650 | 0.3900 | 256,931 | +0.01(+2.63%) |
Feb 13, 2024 | 0.3800 | 0.3899 | 0.3624 | 0.3800 | 408,807 | -0.01(-1.30%) |
Feb 12, 2024 | 0.3875 | 0.4200 | 0.3700 | 0.3850 | 319,354 | -0.01(-2.51%) |
Feb 09, 2024 | 0.3900 | 0.3998 | 0.3707 | 0.3949 | 262,785 | +0.01(+3.78%) |
Feb 08, 2024 | 0.3805 | 0.4014 | 0.3800 | 0.3805 | 242,310 | +0.00(+0.93%) |
Feb 07, 2024 | 0.3800 | 0.3994 | 0.3701 | 0.3770 | 224,176 | -0.01(-3.23%) |
Feb 06, 2024 | 0.4101 | 0.4300 | 0.3612 | 0.3896 | 414,605 | -0.02(-5.02%) |
Feb 05, 2024 | 0.4491 | 0.4520 | 0.4000 | 0.4102 | 528,920 | -0.03(-6.77%) |
Feb 02, 2024 | 0.4333 | 0.4449 | 0.4000 | 0.4400 | 211,679 | +0.00(+0.92%) |
Feb 01, 2024 | 0.4395 | 0.4519 | 0.4199 | 0.4360 | 228,135 | -0.00(-0.91%) |
Jan 31, 2024 | 0.4593 | 0.4600 | 0.4320 | 0.4400 | 380,966 | -0.03(-6.18%) |
Jan 30, 2024 | 0.4790 | 0.4989 | 0.4500 | 0.4690 | 425,491 | -0.01(-2.29%) |
Jan 29, 2024 | 0.4737 | 0.5139 | 0.4360 | 0.4800 | 2,176,831 | +0.01(+2.78%) |
Jan 26, 2024 | 0.4500 | 0.4849 | 0.4355 | 0.4670 | 682,972 | +0.01(+1.54%) |
Jan 25, 2024 | 0.4296 | 0.4600 | 0.4155 | 0.4599 | 2,141,674 | +0.02(+4.52%) |
Jan 24, 2024 | 0.4300 | 0.4670 | 0.3916 | 0.4400 | 1,293,646 | +0.02(+5.52%) |
Jan 23, 2024 | 0.3827 | 0.4200 | 0.3827 | 0.4170 | 542,014 | +0.03(+6.54%) |
Jan 22, 2024 | 0.4060 | 0.4060 | 0.3804 | 0.3914 | 245,799 | -0.00(-0.15%) |
Jan 19, 2024 | 0.3959 | 0.3963 | 0.3852 | 0.3920 | 183,474 | +0.00(+0.77%) |
Jan 18, 2024 | 0.4100 | 0.4150 | 0.3890 | 0.3890 | 351,935 | -0.03(-6.49%) |
Jan 17, 2024 | 0.4197 | 0.4200 | 0.3725 | 0.4160 | 405,305 | -0.01(-1.19%) |
Jan 16, 2024 | 0.4440 | 0.4499 | 0.4101 | 0.4210 | 501,433 | -0.02(-4.88%) |
Jan 12, 2024 | 0.4603 | 0.4737 | 0.4318 | 0.4426 | 513,810 | -0.03(-6.62%) |
Jan 11, 2024 | 0.4800 | 0.4898 | 0.4605 | 0.4740 | 417,577 | -0.02(-3.29%) |
Jan 10, 2024 | 0.4800 | 0.4992 | 0.4800 | 0.4901 | 310,242 | -0.01(-1.63%) |
Jan 09, 2024 | 0.4900 | 0.4988 | 0.4710 | 0.4982 | 346,116 | +0.00(+0.81%) |
Jan 08, 2024 | 0.4890 | 0.5068 | 0.4750 | 0.4942 | 355,596 | +0.01(+1.27%) |
Jan 05, 2024 | 0.4960 | 0.5057 | 0.4880 | 0.4880 | 494,879 | -0.01(-2.42%) |
Jan 04, 2024 | 0.5216 | 0.5407 | 0.5000 | 0.5001 | 611,930 | -0.03(-6.52%) |
Jan 03, 2024 | 0.5050 | 0.5612 | 0.5000 | 0.5350 | 1,769,651 | +0.03(+5.96%) |