Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4385 | 0.4630 | 0.4300 | 0.4382 | 66,159 | -0.02(-3.82%) |
Apr 29, 2024 | 0.4700 | 0.4728 | 0.4510 | 0.4556 | 84,661 | -0.01(-3.06%) |
Apr 26, 2024 | 0.4950 | 0.5073 | 0.4666 | 0.4700 | 101,623 | -0.03(-5.39%) |
Apr 25, 2024 | 0.5100 | 0.5100 | 0.4901 | 0.4968 | 52,681 | -0.00(-0.64%) |
Apr 24, 2024 | 0.5100 | 0.5100 | 0.4902 | 0.5000 | 34,405 | -0.01(-1.22%) |
Apr 23, 2024 | 0.4912 | 0.5062 | 0.4912 | 0.5062 | 115,613 | +0.01(+2.68%) |
Apr 22, 2024 | 0.4900 | 0.4990 | 0.4900 | 0.4930 | 79,536 | -0.00(-0.14%) |
Apr 19, 2024 | 0.5087 | 0.5087 | 0.4900 | 0.4937 | 73,980 | -0.01(-1.06%) |
Apr 18, 2024 | 0.5078 | 0.5212 | 0.4951 | 0.4990 | 34,143 | -0.01(-1.73%) |
Apr 17, 2024 | 0.5200 | 0.5200 | 0.4910 | 0.5078 | 95,570 | -0.00(-0.57%) |
Apr 16, 2024 | 0.5279 | 0.5300 | 0.4900 | 0.5107 | 187,144 | +0.01(+1.23%) |
Apr 15, 2024 | 0.5628 | 0.5692 | 0.4901 | 0.5045 | 259,793 | -0.02(-4.18%) |
Apr 12, 2024 | 0.5430 | 0.5700 | 0.5265 | 0.5265 | 271,402 | -0.02(-2.81%) |
Apr 11, 2024 | 0.5548 | 0.5570 | 0.5200 | 0.5417 | 70,195 | +0.00(+0.35%) |
Apr 10, 2024 | 0.5310 | 0.5647 | 0.5051 | 0.5398 | 353,820 | -0.02(-3.26%) |
Apr 09, 2024 | 0.5900 | 0.5900 | 0.5550 | 0.5580 | 310,628 | -0.02(-3.31%) |
Apr 08, 2024 | 0.5100 | 0.5900 | 0.5100 | 0.5771 | 363,402 | +0.07(+13.16%) |
Apr 05, 2024 | 0.4702 | 0.5150 | 0.4620 | 0.5100 | 297,875 | +0.03(+5.22%) |
Apr 04, 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4847 | 168,862 | -0.02(-3.04%) |
Apr 03, 2024 | 0.4400 | 0.5040 | 0.4247 | 0.4999 | 626,092 | +0.06(+13.61%) |
Apr 02, 2024 | 0.4400 | 0.4594 | 0.4126 | 0.4400 | 335,202 | +0.00(+0.00%) |
Apr 01, 2024 | 0.4300 | 0.4400 | 0.4244 | 0.4400 | 99,044 | +0.02(+4.81%) |
Mar 28, 2024 | 0.4095 | 0.4271 | 0.3850 | 0.4198 | 122,118 | +0.01(+2.77%) |
Mar 27, 2024 | 0.4109 | 0.4109 | 0.3851 | 0.4085 | 90,081 | -0.01(-2.74%) |
Mar 26, 2024 | 0.4200 | 0.4200 | 0.4038 | 0.4200 | 24,110 | +0.01(+1.94%) |
Mar 25, 2024 | 0.4400 | 0.4390 | 0.4051 | 0.4120 | 47,476 | -0.01(-1.67%) |
Mar 22, 2024 | 0.4080 | 0.4198 | 0.4000 | 0.4190 | 58,954 | +0.02(+3.87%) |
Mar 21, 2024 | 0.4200 | 0.4458 | 0.4000 | 0.4034 | 259,789 | -0.01(-3.33%) |
Mar 20, 2024 | 0.3800 | 0.4195 | 0.3700 | 0.4173 | 162,850 | +0.06(+15.88%) |
Mar 19, 2024 | 0.3866 | 0.3868 | 0.3553 | 0.3601 | 117,864 | -0.03(-6.54%) |
Mar 18, 2024 | 0.4100 | 0.4127 | 0.3751 | 0.3853 | 61,708 | -0.02(-4.63%) |
Mar 15, 2024 | 0.4038 | 0.4165 | 0.3822 | 0.4040 | 380,080 | +0.00(+0.05%) |
Mar 14, 2024 | 0.4327 | 0.4431 | 0.3979 | 0.4038 | 90,889 | -0.03(-6.59%) |
Mar 13, 2024 | 0.4200 | 0.4400 | 0.4110 | 0.4323 | 102,946 | +0.01(+1.17%) |
Mar 12, 2024 | 0.4327 | 0.4327 | 0.4124 | 0.4273 | 56,064 | -0.01(-1.16%) |
Mar 11, 2024 | 0.4400 | 0.4421 | 0.4200 | 0.4323 | 102,812 | -0.01(-2.19%) |
Mar 08, 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4420 | 200,318 | +0.00(+0.91%) |
Mar 07, 2024 | 0.4700 | 0.4700 | 0.4250 | 0.4380 | 235,194 | -0.02(-4.28%) |
Mar 06, 2024 | 0.4100 | 0.4576 | 0.4057 | 0.4576 | 280,690 | +0.05(+11.72%) |
Mar 05, 2024 | 0.4150 | 0.4250 | 0.4022 | 0.4096 | 85,514 | -0.01(-2.27%) |
Mar 04, 2024 | 0.4000 | 0.4216 | 0.3700 | 0.4191 | 337,848 | +0.04(+10.32%) |
Mar 01, 2024 | 0.3453 | 0.3911 | 0.3315 | 0.3799 | 131,058 | +0.04(+10.40%) |
Feb 29, 2024 | 0.3501 | 0.3534 | 0.3315 | 0.3441 | 70,340 | +0.00(+0.58%) |
Feb 28, 2024 | 0.3500 | 0.3600 | 0.3311 | 0.3421 | 290,272 | +0.01(+2.12%) |
Feb 27, 2024 | 0.3221 | 0.3350 | 0.3148 | 0.3350 | 181,523 | +0.01(+3.11%) |
Feb 26, 2024 | 0.3223 | 0.3325 | 0.3147 | 0.3249 | 92,132 | -0.00(-0.03%) |
Feb 23, 2024 | 0.3278 | 0.3357 | 0.3237 | 0.3250 | 159,273 | -0.01(-1.52%) |
Feb 22, 2024 | 0.3400 | 0.3400 | 0.3279 | 0.3300 | 180,014 | +0.00(+0.00%) |
Feb 21, 2024 | 0.3530 | 0.3530 | 0.3300 | 0.3300 | 64,670 | -0.01(-1.76%) |
Feb 20, 2024 | 0.3400 | 0.3500 | 0.3355 | 0.3359 | 34,584 | +0.00(+0.12%) |
Feb 16, 2024 | 0.3352 | 0.3400 | 0.3300 | 0.3355 | 84,207 | -0.00(-1.29%) |
Feb 15, 2024 | 0.3425 | 0.3494 | 0.3352 | 0.3399 | 83,851 | -0.00(-1.02%) |
Feb 14, 2024 | 0.3537 | 0.3537 | 0.3430 | 0.3434 | 140,658 | +0.00(+0.23%) |
Feb 13, 2024 | 0.3560 | 0.3560 | 0.3400 | 0.3426 | 104,322 | -0.01(-4.06%) |
Feb 12, 2024 | 0.3510 | 0.3629 | 0.3480 | 0.3571 | 151,687 | +0.00(+0.76%) |
Feb 09, 2024 | 0.3500 | 0.3628 | 0.3500 | 0.3544 | 74,513 | +0.00(+1.26%) |
Feb 08, 2024 | 0.3778 | 0.3778 | 0.3500 | 0.3500 | 87,212 | -0.02(-5.41%) |
Feb 07, 2024 | 0.3800 | 0.3839 | 0.3700 | 0.3700 | 18,131 | -0.01(-2.63%) |
Feb 06, 2024 | 0.3800 | 0.3899 | 0.3800 | 0.3800 | 70,197 | -0.01(-1.58%) |
Feb 05, 2024 | 0.3880 | 0.3998 | 0.3840 | 0.3861 | 10,541 | -0.01(-2.99%) |
Feb 02, 2024 | 0.3833 | 0.3980 | 0.3800 | 0.3980 | 14,305 | +0.00(+0.08%) |