Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4245 | 0.4350 | 0.4106 | 0.4112 | 15,616 | -0.01(-1.86%) |
Mar 27, 2024 | 0.4110 | 0.4280 | 0.4110 | 0.4190 | 17,258 | -0.00(-0.24%) |
Mar 26, 2024 | 0.4102 | 0.4420 | 0.4101 | 0.4200 | 16,132 | -0.00(-0.24%) |
Mar 25, 2024 | 0.4600 | 0.4600 | 0.4000 | 0.4210 | 61,880 | -0.03(-6.71%) |
Mar 22, 2024 | 0.4490 | 0.4572 | 0.4400 | 0.4513 | 28,428 | +0.01(+2.80%) |
Mar 21, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4390 | 36,587 | +0.01(+1.69%) |
Mar 20, 2024 | 0.4288 | 0.4380 | 0.4184 | 0.4317 | 32,186 | +0.00(+0.28%) |
Mar 19, 2024 | 0.4313 | 0.4465 | 0.4015 | 0.4305 | 81,671 | -0.01(-1.24%) |
Mar 18, 2024 | 0.4451 | 0.4543 | 0.4300 | 0.4359 | 54,669 | -0.02(-4.05%) |
Mar 15, 2024 | 0.6086 | 0.6095 | 0.4350 | 0.4543 | 618,201 | +0.02(+5.11%) |
Mar 14, 2024 | 0.4600 | 0.4800 | 0.4314 | 0.4322 | 93,691 | -0.04(-8.06%) |
Mar 13, 2024 | 0.4689 | 0.4851 | 0.4551 | 0.4701 | 79,878 | -0.01(-2.06%) |
Mar 12, 2024 | 0.4800 | 0.4880 | 0.4530 | 0.4800 | 81,528 | +0.03(+5.96%) |
Mar 11, 2024 | 0.4552 | 0.5000 | 0.4530 | 0.4530 | 31,058 | -0.03(-5.61%) |
Mar 08, 2024 | 0.4725 | 0.4999 | 0.4502 | 0.4799 | 115,815 | +0.03(+6.64%) |
Mar 07, 2024 | 0.4400 | 0.4700 | 0.4361 | 0.4500 | 154,938 | +0.01(+2.27%) |
Mar 06, 2024 | 0.4321 | 0.4678 | 0.4321 | 0.4400 | 18,336 | +0.01(+2.04%) |
Mar 05, 2024 | 0.4578 | 0.4598 | 0.4310 | 0.4312 | 64,742 | -0.02(-4.18%) |
Mar 04, 2024 | 0.4450 | 0.4631 | 0.4400 | 0.4500 | 95,683 | -0.01(-2.17%) |
Mar 01, 2024 | 0.5055 | 0.5055 | 0.4300 | 0.4600 | 139,120 | -0.02(-4.37%) |
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 | 205,706 | -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%) |