Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.6102 | 0.6184 | 0.5600 | 0.5650 | 62,031 | -0.00(-0.48%) |
Mar 27, 2024 | 0.6100 | 0.6080 | 0.5574 | 0.5677 | 21,541 | -0.00(-0.40%) |
Mar 26, 2024 | 0.5800 | 0.6220 | 0.5583 | 0.5700 | 62,503 | -0.02(-2.73%) |
Mar 25, 2024 | 0.5924 | 0.6145 | 0.5779 | 0.5860 | 25,858 | +0.01(+1.03%) |
Mar 22, 2024 | 0.6100 | 0.6288 | 0.5600 | 0.5800 | 78,028 | -0.02(-3.53%) |
Mar 21, 2024 | 0.6690 | 0.6691 | 0.5998 | 0.6012 | 50,014 | -0.05(-7.93%) |
Mar 20, 2024 | 0.6335 | 0.6971 | 0.6000 | 0.6530 | 115,958 | +0.04(+6.28%) |
Mar 19, 2024 | 0.6360 | 0.6545 | 0.6004 | 0.6144 | 22,664 | +0.01(+2.40%) |
Mar 18, 2024 | 0.6150 | 0.6294 | 0.6000 | 0.6000 | 38,761 | -0.04(-5.81%) |
Mar 15, 2024 | 0.5940 | 0.6500 | 0.5906 | 0.6370 | 31,118 | +0.03(+4.60%) |
Mar 14, 2024 | 0.6300 | 0.6682 | 0.5756 | 0.6090 | 70,107 | -0.02(-3.33%) |
Mar 13, 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | 43,375 | -0.04(-6.39%) |
Mar 12, 2024 | 0.6264 | 0.6811 | 0.6100 | 0.6730 | 51,516 | +0.06(+9.79%) |
Mar 11, 2024 | 0.6403 | 0.6500 | 0.5820 | 0.6130 | 221,827 | -0.02(-2.85%) |
Mar 08, 2024 | 0.6900 | 0.7200 | 0.6185 | 0.6310 | 166,515 | -0.06(-9.08%) |
Mar 07, 2024 | 0.6780 | 0.7308 | 0.6520 | 0.6940 | 134,777 | +0.02(+2.30%) |
Mar 06, 2024 | 0.7524 | 0.7524 | 0.6000 | 0.6784 | 135,023 | -0.10(-12.75%) |
Mar 05, 2024 | 0.6400 | 0.8000 | 0.6131 | 0.7775 | 203,022 | +0.16(+26.09%) |
Mar 04, 2024 | 0.6253 | 0.6299 | 0.5625 | 0.6166 | 199,076 | -0.01(-1.71%) |
Mar 01, 2024 | 0.6000 | 0.6600 | 0.6000 | 0.6273 | 149,320 | +0.03(+5.08%) |
Feb 29, 2024 | 0.8453 | 0.8568 | 0.5970 | 0.5970 | 237,969 | -0.24(-28.84%) |
Feb 28, 2024 | 0.8268 | 0.8861 | 0.8200 | 0.8390 | 140,669 | -0.01(-1.29%) |
Feb 27, 2024 | 1.150 | 1.150 | 0.8455 | 0.8500 | 342,600 | -0.36(-29.75%) |
Feb 26, 2024 | 1.050 | 1.680 | 1.050 | 1.210 | 1,870,212 | +0.18(+17.48%) |
Feb 23, 2024 | 1.050 | 1.300 | 0.9600 | 1.030 | 1,110,002 | +0.04(+3.91%) |
Feb 22, 2024 | 0.6400 | 1.440 | 0.6197 | 0.9912 | 6,714,758 | +0.34(+52.49%) |
Feb 21, 2024 | 0.5500 | 0.6500 | 0.5500 | 0.6500 | 36,294 | +0.08(+14.44%) |
Feb 20, 2024 | 0.5830 | 0.5969 | 0.5000 | 0.5680 | 175,941 | +0.02(+3.84%) |
Feb 16, 2024 | 0.5100 | 0.5971 | 0.4950 | 0.5470 | 88,824 | +0.05(+9.42%) |
Feb 15, 2024 | 0.5200 | 0.6100 | 0.4820 | 0.4999 | 87,194 | -0.03(-6.53%) |
Feb 14, 2024 | 0.6100 | 0.6406 | 0.5325 | 0.5348 | 102,049 | -0.05(-9.16%) |
Feb 13, 2024 | 0.5800 | 0.8400 | 0.5510 | 0.5887 | 182,943 | +0.01(+1.85%) |
Feb 12, 2024 | 0.6130 | 0.6329 | 0.5201 | 0.5780 | 146,286 | -0.01(-1.01%) |
Feb 09, 2024 | 0.6213 | 0.6213 | 0.5329 | 0.5839 | 91,040 | -0.01(-1.35%) |
Feb 08, 2024 | 0.6200 | 0.6500 | 0.5845 | 0.5919 | 52,626 | -0.04(-6.20%) |
Feb 07, 2024 | 0.7800 | 0.7800 | 0.6000 | 0.6310 | 204,951 | -0.15(-18.74%) |
Feb 06, 2024 | 0.7400 | 0.8227 | 0.7200 | 0.7765 | 52,622 | +0.03(+3.55%) |
Feb 05, 2024 | 0.7750 | 0.7750 | 0.7201 | 0.7499 | 35,233 | -0.05(-6.25%) |
Feb 02, 2024 | 0.8000 | 0.8000 | 0.7200 | 0.7999 | 38,019 | -0.00(-0.01%) |
Feb 01, 2024 | 0.8000 | 0.8000 | 0.7225 | 0.8000 | 44,563 | +0.00(+0.00%) |
Jan 31, 2024 | 0.8500 | 0.8580 | 0.8000 | 0.8000 | 20,887 | -0.06(-7.48%) |
Jan 30, 2024 | 0.9200 | 0.9500 | 0.8500 | 0.8647 | 64,463 | -0.04(-3.92%) |
Jan 29, 2024 | 1.000 | 1.000 | 0.8619 | 0.9000 | 60,455 | -0.07(-7.22%) |
Jan 26, 2024 | 0.9600 | 0.9765 | 0.9401 | 0.9700 | 18,745 | -0.01(-0.67%) |
Jan 25, 2024 | 0.9910 | 1.000 | 0.9200 | 0.9765 | 5,956 | +0.00(+0.48%) |
Jan 24, 2024 | 1.030 | 1.030 | 0.9000 | 0.9718 | 11,081 | -0.03(-2.82%) |
Jan 23, 2024 | 0.9900 | 1.040 | 0.9801 | 1.000 | 29,685 | +0.02(+2.43%) |
Jan 22, 2024 | 1.090 | 1.090 | 0.8449 | 0.9763 | 132,764 | -0.14(-12.83%) |
Jan 19, 2024 | 1.250 | 1.260 | 1.110 | 1.120 | 47,809 | -0.09(-7.44%) |
Jan 18, 2024 | 1.280 | 1.280 | 1.200 | 1.210 | 20,390 | -0.07(-5.47%) |
Jan 17, 2024 | 1.260 | 1.310 | 1.260 | 1.280 | 41,409 | +0.02(+1.59%) |
Jan 16, 2024 | 1.310 | 1.540 | 1.250 | 1.260 | 36,487 | -0.03(-2.33%) |
Jan 12, 2024 | 1.379 | 1.379 | 1.270 | 1.290 | 24,446 | -0.03(-2.27%) |
Jan 11, 2024 | 1.380 | 1.380 | 1.270 | 1.320 | 84,606 | -0.08(-5.71%) |
Jan 10, 2024 | 1.380 | 1.420 | 1.380 | 1.400 | 42,136 | +0.02(+1.45%) |
Jan 09, 2024 | 1.600 | 1.610 | 1.350 | 1.380 | 177,641 | -0.18(-11.53%) |
Jan 08, 2024 | 1.480 | 1.560 | 1.380 | 1.560 | 99,882 | +0.10(+6.84%) |
Jan 05, 2024 | 1.400 | 1.490 | 1.360 | 1.460 | 56,124 | +0.04(+2.82%) |
Jan 04, 2024 | 1.380 | 1.440 | 1.310 | 1.420 | 56,430 | +0.04(+2.90%) |
Jan 03, 2024 | 1.410 | 1.440 | 1.310 | 1.380 | 70,866 | -0.06(-4.17%) |