Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4450 | 0.4695 | 0.4008 | 0.4100 | 248,359 | -0.09(-18.00%) |
Mar 27, 2024 | 0.4287 | 0.5400 | 0.4000 | 0.5000 | 1,016,160 | +0.07(+16.63%) |
Mar 26, 2024 | 0.4422 | 0.4500 | 0.4110 | 0.4287 | 43,813 | -0.02(-4.31%) |
Mar 25, 2024 | 0.4110 | 0.4500 | 0.3853 | 0.4480 | 168,216 | +0.05(+11.72%) |
Mar 22, 2024 | 0.4213 | 0.4400 | 0.4009 | 0.4010 | 64,628 | -0.02(-4.75%) |
Mar 21, 2024 | 0.4400 | 0.4400 | 0.4003 | 0.4210 | 40,159 | +0.00(+0.24%) |
Mar 20, 2024 | 0.4100 | 0.4400 | 0.4001 | 0.4200 | 43,645 | +0.02(+5.00%) |
Mar 19, 2024 | 0.4000 | 0.4341 | 0.4000 | 0.4000 | 161,401 | -0.04(-9.30%) |
Mar 18, 2024 | 0.4894 | 0.4894 | 0.4303 | 0.4410 | 82,224 | -0.01(-2.22%) |
Mar 15, 2024 | 0.4640 | 0.5000 | 0.4412 | 0.4510 | 77,292 | -0.01(-3.01%) |
Mar 14, 2024 | 0.5130 | 0.5130 | 0.4500 | 0.4650 | 94,889 | -0.06(-10.95%) |
Mar 13, 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5222 | 84,996 | +0.00(+0.42%) |
Mar 12, 2024 | 0.5520 | 0.6000 | 0.5101 | 0.5200 | 197,387 | -0.05(-8.71%) |
Mar 11, 2024 | 0.5995 | 0.6199 | 0.5696 | 0.5696 | 75,050 | -0.01(-1.79%) |
Mar 08, 2024 | 0.5700 | 0.6000 | 0.5535 | 0.5800 | 68,668 | -0.01(-2.14%) |
Mar 07, 2024 | 0.5999 | 0.5999 | 0.5600 | 0.5927 | 61,628 | -0.00(-0.69%) |
Mar 06, 2024 | 0.6100 | 0.6323 | 0.5900 | 0.5968 | 21,301 | -0.00(-0.52%) |
Mar 05, 2024 | 0.6050 | 0.6399 | 0.5813 | 0.5999 | 17,331 | -0.02(-3.24%) |
Mar 04, 2024 | 0.6100 | 0.6425 | 0.6050 | 0.6200 | 20,086 | -0.00(-0.78%) |
Mar 01, 2024 | 0.6416 | 0.6700 | 0.6100 | 0.6249 | 29,611 | +0.00(+0.53%) |
Feb 29, 2024 | 0.6200 | 0.6400 | 0.6050 | 0.6216 | 30,956 | +0.02(+2.57%) |
Feb 28, 2024 | 0.6200 | 0.6301 | 0.6001 | 0.6060 | 42,492 | -0.03(-4.54%) |
Feb 27, 2024 | 0.6700 | 0.6800 | 0.6253 | 0.6348 | 28,036 | -0.02(-2.35%) |
Feb 26, 2024 | 0.6400 | 0.6800 | 0.6220 | 0.6501 | 23,194 | +0.01(+1.58%) |
Feb 23, 2024 | 0.6900 | 0.6900 | 0.6200 | 0.6400 | 30,692 | -0.01(-0.93%) |
Feb 22, 2024 | 0.6700 | 0.6930 | 0.6460 | 0.6460 | 20,408 | -0.02(-3.58%) |
Feb 21, 2024 | 0.7000 | 0.7100 | 0.6497 | 0.6700 | 40,507 | -0.03(-4.29%) |
Feb 20, 2024 | 0.7068 | 0.7400 | 0.6601 | 0.7000 | 67,381 | +0.01(+1.45%) |
Feb 16, 2024 | 0.7000 | 0.7400 | 0.6900 | 0.6900 | 63,370 | -0.01(-1.48%) |
Feb 15, 2024 | 0.7003 | 0.7497 | 0.7003 | 0.7004 | 22,615 | -0.04(-5.35%) |
Feb 14, 2024 | 0.7275 | 0.7498 | 0.7000 | 0.7400 | 50,415 | +0.03(+3.64%) |
Feb 13, 2024 | 0.7200 | 0.7375 | 0.6901 | 0.7140 | 28,390 | -0.01(-0.86%) |
Feb 12, 2024 | 0.6700 | 0.7400 | 0.6301 | 0.7202 | 43,528 | +0.03(+4.38%) |
Feb 09, 2024 | 0.6900 | 0.7000 | 0.6169 | 0.6900 | 88,247 | -0.01(-1.43%) |
Feb 08, 2024 | 0.7450 | 0.7450 | 0.7000 | 0.7000 | 16,285 | -0.02(-2.64%) |
Feb 07, 2024 | 0.6879 | 0.7190 | 0.6879 | 0.7190 | 21,151 | +0.02(+2.54%) |
Feb 06, 2024 | 0.7800 | 0.7800 | 0.6499 | 0.7012 | 61,355 | -0.07(-8.94%) |
Feb 05, 2024 | 0.7800 | 0.7822 | 0.7000 | 0.7700 | 118,282 | +0.04(+5.48%) |
Feb 02, 2024 | 0.7000 | 0.7948 | 0.6700 | 0.7300 | 202,570 | +0.07(+10.44%) |
Feb 01, 2024 | 0.5800 | 0.6950 | 0.5001 | 0.6610 | 244,447 | +0.07(+11.09%) |
Jan 31, 2024 | 0.6150 | 0.6279 | 0.5780 | 0.5950 | 158,890 | -0.01(-2.30%) |
Jan 30, 2024 | 0.4900 | 0.6500 | 0.4800 | 0.6090 | 741,528 | +0.14(+29.57%) |
Jan 29, 2024 | 0.4166 | 0.4700 | 0.4050 | 0.4700 | 231,135 | +0.05(+11.93%) |
Jan 26, 2024 | 0.4128 | 0.4199 | 0.4000 | 0.4199 | 21,218 | +0.01(+1.79%) |
Jan 25, 2024 | 0.4000 | 0.4170 | 0.3874 | 0.4125 | 113,036 | +0.01(+3.12%) |
Jan 24, 2024 | 0.3900 | 0.4000 | 0.3606 | 0.4000 | 29,732 | +0.01(+2.56%) |
Jan 23, 2024 | 0.4040 | 0.4040 | 0.3606 | 0.3900 | 82,559 | -0.01(-3.47%) |
Jan 22, 2024 | 0.3800 | 0.4169 | 0.3725 | 0.4040 | 103,712 | +0.02(+3.91%) |
Jan 19, 2024 | 0.4200 | 0.4200 | 0.3888 | 0.3888 | 45,666 | -0.00(-0.33%) |
Jan 18, 2024 | 0.4147 | 0.4147 | 0.3900 | 0.3901 | 55,843 | -0.01(-2.48%) |
Jan 17, 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 39,401 | -0.01(-1.28%) |
Jan 16, 2024 | 0.4165 | 0.4300 | 0.4052 | 0.4052 | 16,022 | -0.01(-3.52%) |
Jan 12, 2024 | 0.4200 | 0.4400 | 0.3907 | 0.4200 | 113,366 | +0.00(+0.00%) |
Jan 11, 2024 | 0.4200 | 0.4550 | 0.4001 | 0.4200 | 51,256 | -0.02(-4.55%) |
Jan 10, 2024 | 0.4700 | 0.4700 | 0.4100 | 0.4400 | 46,810 | -0.01(-2.22%) |
Jan 09, 2024 | 0.4055 | 0.4515 | 0.3825 | 0.4500 | 77,471 | +0.05(+12.47%) |
Jan 08, 2024 | 0.4200 | 0.4191 | 0.3868 | 0.4001 | 75,362 | -0.02(-4.05%) |
Jan 05, 2024 | 0.4900 | 0.4999 | 0.4004 | 0.4170 | 239,527 | -0.08(-16.43%) |
Jan 04, 2024 | 0.4900 | 0.5149 | 0.4900 | 0.4990 | 17,465 | -0.00(-0.18%) |
Jan 03, 2024 | 0.4700 | 0.5181 | 0.4601 | 0.4999 | 34,382 | -0.01(-2.74%) |