Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4823 | 0.4890 | 0.4300 | 0.4301 | 20,362,372 | -0.06(-12.22%) |
Apr 29, 2024 | 0.4714 | 0.5100 | 0.4711 | 0.4900 | 25,332,264 | +0.02(+4.97%) |
Apr 26, 2024 | 0.4350 | 0.4835 | 0.4292 | 0.4668 | 19,117,876 | +0.03(+7.71%) |
Apr 25, 2024 | 0.4307 | 0.4450 | 0.4011 | 0.4334 | 27,659,248 | -0.01(-1.50%) |
Apr 24, 2024 | 0.4200 | 0.4400 | 0.3915 | 0.4400 | 38,483,512 | +0.03(+7.47%) |
Apr 23, 2024 | 0.4326 | 0.4460 | 0.3950 | 0.4094 | 43,628,412 | -0.02(-5.47%) |
Apr 22, 2024 | 0.4867 | 0.4880 | 0.4210 | 0.4331 | 25,002,002 | -0.06(-12.58%) |
Apr 19, 2024 | 0.4105 | 0.4954 | 0.3909 | 0.4954 | 34,714,856 | +0.11(+28.11%) |
Apr 18, 2024 | 0.4080 | 0.4239 | 0.3866 | 0.3867 | 37,047,112 | +0.00(+0.44%) |
Apr 17, 2024 | 0.4329 | 0.4348 | 0.3850 | 0.3850 | 39,366,204 | -0.05(-11.02%) |
Apr 16, 2024 | 0.4650 | 0.4656 | 0.4200 | 0.4327 | 27,989,418 | -0.03(-5.59%) |
Apr 15, 2024 | 0.5051 | 0.5151 | 0.4500 | 0.4583 | 35,118,168 | -0.04(-8.41%) |
Apr 12, 2024 | 0.5145 | 0.5328 | 0.4925 | 0.5004 | 25,525,444 | -0.01(-1.42%) |
Apr 11, 2024 | 0.5387 | 0.5398 | 0.5000 | 0.5076 | 36,156,472 | -0.02(-3.74%) |
Apr 10, 2024 | 0.5598 | 0.5725 | 0.5208 | 0.5273 | 27,818,440 | -0.05(-9.40%) |
Apr 09, 2024 | 0.5510 | 0.5895 | 0.5454 | 0.5820 | 35,656,416 | +0.04(+6.87%) |
Apr 08, 2024 | 0.5629 | 0.5670 | 0.5302 | 0.5446 | 32,416,342 | -0.02(-3.06%) |
Apr 05, 2024 | 0.5700 | 0.5895 | 0.5450 | 0.5618 | 24,980,044 | -0.02(-3.75%) |
Apr 04, 2024 | 0.5842 | 0.5853 | 0.5401 | 0.5837 | 34,049,200 | +0.00(+0.78%) |
Apr 03, 2024 | 0.5903 | 0.6004 | 0.5566 | 0.5792 | 31,027,184 | -0.01(-1.16%) |
Apr 02, 2024 | 0.6492 | 0.6499 | 0.5600 | 0.5860 | 39,774,884 | -0.03(-4.68%) |
Apr 01, 2024 | 0.6770 | 0.6770 | 0.5822 | 0.6148 | 39,040,664 | -0.05(-7.05%) |
Mar 28, 2024 | 0.6041 | 0.7001 | 0.6700 | 0.6614 | 47,165,584 | +0.07(+11.40%) |
Mar 27, 2024 | 0.5850 | 0.5999 | 0.5550 | 0.5937 | 25,353,256 | +0.01(+2.17%) |
Mar 26, 2024 | 0.5366 | 0.6168 | 0.5200 | 0.5811 | 55,402,776 | +0.07(+14.55%) |
Mar 25, 2024 | 0.5617 | 0.5657 | 0.5000 | 0.5073 | 44,313,080 | -0.05(-8.36%) |
Mar 22, 2024 | 0.6413 | 0.6424 | 0.5331 | 0.5536 | 55,475,816 | -0.09(-13.82%) |
Mar 21, 2024 | 0.6100 | 0.6590 | 0.6000 | 0.6424 | 37,182,224 | +0.02(+3.11%) |
Mar 20, 2024 | 0.6862 | 0.6950 | 0.5620 | 0.6230 | 56,029,940 | -0.05(-7.18%) |
Mar 19, 2024 | 0.6958 | 0.7454 | 0.6551 | 0.6712 | 36,646,824 | -0.06(-8.47%) |
Mar 18, 2024 | 0.9300 | 0.9302 | 0.6126 | 0.7333 | 69,567,848 | -0.23(-23.61%) |
Mar 15, 2024 | 0.9077 | 0.9800 | 0.9077 | 0.9600 | 76,648,376 | +0.04(+4.50%) |
Mar 14, 2024 | 0.9163 | 0.9550 | 0.8798 | 0.9187 | 36,698,956 | +0.00(+0.35%) |
Mar 13, 2024 | 0.8628 | 0.9599 | 0.8628 | 0.9155 | 49,454,808 | +0.05(+6.16%) |
Mar 12, 2024 | 1.000 | 1.000 | 0.8200 | 0.8624 | 63,631,544 | -0.12(-11.97%) |
Mar 11, 2024 | 0.8650 | 1.020 | 0.8500 | 0.9797 | 66,243,996 | +0.11(+13.26%) |
Mar 08, 2024 | 0.8237 | 0.8840 | 0.8225 | 0.8650 | 28,396,118 | +0.05(+6.47%) |
Mar 07, 2024 | 0.8988 | 0.9400 | 0.7913 | 0.8124 | 45,021,816 | -0.06(-6.85%) |
Mar 06, 2024 | 0.8200 | 0.9000 | 0.8151 | 0.8721 | 49,733,452 | +0.05(+6.69%) |
Mar 05, 2024 | 0.8200 | 0.8680 | 0.7850 | 0.8174 | 44,323,240 | -0.00(-0.54%) |
Mar 04, 2024 | 0.7900 | 0.8355 | 0.7610 | 0.8218 | 37,609,368 | +0.05(+7.10%) |
Mar 01, 2024 | 0.7795 | 0.7898 | 0.7136 | 0.7673 | 31,883,320 | -0.03(-3.35%) |
Feb 29, 2024 | 0.7558 | 0.8246 | 0.7515 | 0.7939 | 39,709,336 | +0.05(+7.25%) |
Feb 28, 2024 | 0.7500 | 0.7700 | 0.7180 | 0.7402 | 21,286,838 | -0.01(-0.84%) |
Feb 27, 2024 | 0.7200 | 0.7600 | 0.7000 | 0.7465 | 51,214,232 | +0.04(+5.87%) |
Feb 26, 2024 | 0.7400 | 0.7535 | 0.6300 | 0.7051 | 60,989,824 | -0.04(-4.73%) |
Feb 23, 2024 | 0.6946 | 0.7639 | 0.6499 | 0.7401 | 41,210,800 | +0.01(+1.23%) |
Feb 22, 2024 | 0.8350 | 0.8350 | 0.6700 | 0.7311 | 44,792,284 | -0.12(-14.00%) |
Feb 21, 2024 | 0.7895 | 0.8570 | 0.7521 | 0.8501 | 27,666,262 | +0.04(+4.60%) |
Feb 20, 2024 | 0.8818 | 0.8818 | 0.7602 | 0.8127 | 30,551,416 | -0.08(-8.84%) |
Feb 16, 2024 | 0.8700 | 0.9137 | 0.7650 | 0.8915 | 66,112,800 | +0.07(+8.65%) |
Feb 15, 2024 | 0.7200 | 0.8205 | 0.7090 | 0.8205 | 54,894,012 | +0.12(+16.75%) |
Feb 14, 2024 | 0.6500 | 0.7448 | 0.6284 | 0.7028 | 49,940,192 | +0.07(+11.84%) |
Feb 13, 2024 | 0.5900 | 0.6377 | 0.5325 | 0.6284 | 21,270,828 | +0.01(+1.29%) |
Feb 12, 2024 | 0.6700 | 0.6720 | 0.5904 | 0.6204 | 21,659,268 | -0.03(-4.23%) |
Feb 09, 2024 | 0.5751 | 0.6600 | 0.5550 | 0.6478 | 35,339,928 | +0.10(+18.45%) |
Feb 08, 2024 | 0.4900 | 0.5621 | 0.4900 | 0.5469 | 30,641,828 | +0.05(+11.14%) |
Feb 07, 2024 | 0.5200 | 0.5300 | 0.4380 | 0.4921 | 36,066,296 | +0.01(+3.08%) |
Feb 06, 2024 | 0.3679 | 0.4979 | 0.3669 | 0.4774 | 83,923,672 | +0.12(+32.57%) |
Feb 05, 2024 | 0.4384 | 0.4397 | 0.3552 | 0.3601 | 44,030,396 | -0.06(-14.69%) |
Feb 02, 2024 | 0.4700 | 0.4732 | 0.4150 | 0.4221 | 32,364,944 | -0.04(-9.19%) |