Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5700 | 0 | -0.01(-1.72%) | |||
Mar 27, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 744,911 | +0.03(+5.45%) |
Mar 26, 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | 581,784 | +0.00(+0.00%) |
Mar 25, 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5500 | 1,051,576 | +0.00(+0.00%) |
Mar 22, 2024 | 0.5200 | 0.5500 | 0.5100 | 0.5500 | 1,025,725 | +0.03(+5.77%) |
Mar 21, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 899,267 | +0.02(+4.00%) |
Mar 20, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 951,453 | -0.01(-1.96%) |
Mar 19, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 715,810 | -0.02(-3.77%) |
Mar 18, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 1,114,941 | +0.04(+8.16%) |
Mar 15, 2024 | 0.5100 | 0.5300 | 0.4800 | 0.4900 | 2,534,594 | -0.03(-5.77%) |
Mar 14, 2024 | 0.4050 | 0.5400 | 0.4050 | 0.5200 | 3,184,544 | +0.11(+28.40%) |
Mar 13, 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4050 | 150,565 | -0.00(-1.22%) |
Mar 12, 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 385,696 | -0.02(-3.53%) |
Mar 11, 2024 | 0.4450 | 0.4450 | 0.4250 | 0.4250 | 311,112 | -0.02(-4.06%) |
Mar 08, 2024 | 0.4200 | 0.4600 | 0.4150 | 0.4430 | 1,456,157 | +0.03(+6.75%) |
Mar 07, 2024 | 0.3800 | 0.4300 | 0.3800 | 0.4150 | 713,451 | +0.03(+7.79%) |
Mar 06, 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 622,955 | +0.00(+0.00%) |
Mar 05, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3850 | 505,302 | +0.00(+0.00%) |
Mar 04, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 1,315,875 | +0.01(+1.32%) |
Mar 01, 2024 | 0.3750 | 0.3900 | 0.3700 | 0.3800 | 1,694,833 | -0.01(-1.30%) |
Feb 29, 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3850 | 693,396 | +0.00(+0.00%) |
Feb 28, 2024 | 0.3850 | 0.4050 | 0.3750 | 0.3850 | 1,008,195 | +0.00(+0.00%) |
Feb 27, 2024 | 0.4050 | 0.4050 | 0.3750 | 0.3850 | 2,030,753 | -0.02(-4.47%) |
Feb 26, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4030 | 1,458,121 | -0.02(-4.05%) |
Feb 23, 2024 | 0.4300 | 0.4330 | 0.4150 | 0.4200 | 534,469 | -0.01(-1.18%) |
Feb 22, 2024 | 0.4450 | 0.4450 | 0.4200 | 0.4250 | 569,846 | -0.02(-3.41%) |
Feb 21, 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 616,678 | +0.00(+0.00%) |
Feb 20, 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4400 | 760,659 | -0.01(-1.12%) |
Feb 16, 2024 | 0.4450 | 0 | +0.02(+4.71%) | |||
Feb 15, 2024 | 0.4450 | 0.4450 | 0.4100 | 0.4250 | 841,102 | -0.02(-3.41%) |
Feb 14, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 416,308 | -0.01(-2.22%) |
Feb 13, 2024 | 0.4500 | 0.4550 | 0.4350 | 0.4500 | 529,320 | +0.00(+0.00%) |
Feb 12, 2024 | 0.4350 | 0.4500 | 0.4250 | 0.4500 | 492,424 | +0.02(+4.65%) |
Feb 09, 2024 | 0.4250 | 0.4450 | 0.4150 | 0.4300 | 744,778 | +0.01(+2.38%) |
Feb 08, 2024 | 0.4200 | 0.4450 | 0.4150 | 0.4200 | 1,056,829 | +0.01(+1.20%) |
Feb 07, 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4150 | 1,035,354 | -0.01(-2.35%) |
Feb 06, 2024 | 0.4400 | 0.4500 | 0.4250 | 0.4250 | 538,996 | -0.01(-1.16%) |
Feb 05, 2024 | 0.4400 | 0.4500 | 0.4250 | 0.4300 | 1,122,831 | -0.03(-6.11%) |
Feb 02, 2024 | 0.4600 | 0.4650 | 0.4400 | 0.4580 | 528,008 | +0.00(+0.66%) |
Feb 01, 2024 | 0.4750 | 0.4750 | 0.4450 | 0.4550 | 405,776 | -0.02(-5.21%) |
Jan 31, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 491,160 | +0.01(+3.23%) |
Jan 30, 2024 | 0.4900 | 0.4900 | 0.4630 | 0.4650 | 605,038 | -0.01(-3.12%) |
Jan 29, 2024 | 0.5100 | 0.5200 | 0.4700 | 0.4800 | 914,030 | -0.03(-5.88%) |
Jan 26, 2024 | 0.5000 | 0.5200 | 0.4800 | 0.5100 | 2,079,834 | +0.06(+13.33%) |
Jan 25, 2024 | 0.4650 | 0.4800 | 0.4500 | 0.4500 | 439,921 | -0.02(-4.26%) |
Jan 24, 2024 | 0.5100 | 0.5200 | 0.4700 | 0.4700 | 1,021,947 | -0.03(-6.00%) |
Jan 23, 2024 | 0.4850 | 0.5100 | 0.4750 | 0.5000 | 1,324,820 | +0.03(+5.26%) |
Jan 22, 2024 | 0.4500 | 0.4850 | 0.4350 | 0.4750 | 831,147 | +0.02(+5.56%) |
Jan 19, 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4500 | 935,344 | +0.02(+3.45%) |
Jan 18, 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4350 | 1,051,852 | +0.02(+4.82%) |
Jan 17, 2024 | 0.4050 | 0.4150 | 0.3850 | 0.4150 | 730,478 | +0.01(+2.47%) |
Jan 16, 2024 | 0.4100 | 0.4150 | 0.3800 | 0.4050 | 2,244,759 | +0.01(+1.25%) |
Jan 15, 2024 | 0.4200 | 0.4300 | 0.3950 | 0.4000 | 557,332 | -0.01(-3.61%) |
Jan 12, 2024 | 0.4350 | 0.4350 | 0.4000 | 0.4150 | 808,596 | -0.01(-1.19%) |
Jan 11, 2024 | 0.4300 | 0.4450 | 0.4200 | 0.4200 | 814,584 | +0.01(+1.20%) |
Jan 10, 2024 | 0.5200 | 0.5200 | 0.3800 | 0.4150 | 3,506,839 | +0.10(+31.75%) |
Jan 09, 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 77,915 | -0.01(-3.08%) |
Jan 08, 2024 | 0.3250 | 0.3400 | 0.3150 | 0.3250 | 318,029 | +0.00(+0.00%) |
Jan 05, 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 114,563 | -0.01(-1.52%) |
Jan 04, 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3300 | 156,404 | +0.00(+0.00%) |
Jan 03, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 613,017 | -0.01(-4.35%) |