Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4500 | 0.4501 | 0.4500 | 0.4500 | 3,924 | +0.00(+0.00%) |
Apr 29, 2024 | 0.4315 | 0.4500 | 0.4255 | 0.4500 | 78,939 | +0.01(+2.32%) |
Apr 26, 2024 | 0.4388 | 0.4398 | 0.4165 | 0.4398 | 67,404 | +0.02(+4.71%) |
Apr 25, 2024 | 0.4398 | 0.4398 | 0.4105 | 0.4200 | 19,290 | -0.02(-3.91%) |
Apr 24, 2024 | 0.4302 | 0.4500 | 0.4273 | 0.4371 | 21,970 | -0.00(-0.66%) |
Apr 23, 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 9,889 | +0.02(+4.76%) |
Apr 22, 2024 | 0.4350 | 0.4350 | 0.4191 | 0.4200 | 9,345 | -0.03(-5.62%) |
Apr 19, 2024 | 0.4338 | 0.4450 | 0.4338 | 0.4450 | 21,842 | -0.00(-0.22%) |
Apr 18, 2024 | 0.4300 | 0.4468 | 0.4300 | 0.4460 | 70,840 | +0.01(+1.69%) |
Apr 17, 2024 | 0.4480 | 0.4480 | 0.4386 | 0.4386 | 10,012 | +0.01(+1.53%) |
Apr 16, 2024 | 0.4200 | 0.4333 | 0.4105 | 0.4320 | 111,953 | +0.00(+0.47%) |
Apr 15, 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 29,276 | -0.03(-6.44%) |
Apr 12, 2024 | 0.4586 | 0.4685 | 0.4501 | 0.4596 | 80,860 | -0.03(-5.86%) |
Apr 11, 2024 | 0.4833 | 0.4895 | 0.4833 | 0.4882 | 32,367 | +0.03(+6.50%) |
Apr 10, 2024 | 0.4528 | 0.4744 | 0.4501 | 0.4584 | 50,533 | -0.01(-1.44%) |
Apr 09, 2024 | 0.4673 | 0.5015 | 0.4600 | 0.4651 | 46,407 | -0.02(-4.69%) |
Apr 08, 2024 | 0.4900 | 0.4900 | 0.4701 | 0.4880 | 24,850 | -0.00(-0.41%) |
Apr 05, 2024 | 0.4960 | 0.5100 | 0.4500 | 0.4900 | 42,350 | +0.02(+4.14%) |
Apr 04, 2024 | 0.5200 | 0.5200 | 0.4705 | 0.4705 | 49,942 | -0.05(-9.52%) |
Apr 03, 2024 | 0.4996 | 0.5200 | 0.4931 | 0.5200 | 51,330 | +0.03(+6.08%) |
Apr 02, 2024 | 0.4460 | 0.5100 | 0.4460 | 0.4902 | 40,260 | +0.01(+1.39%) |
Apr 01, 2024 | 0.4400 | 0.5000 | 0.4400 | 0.4835 | 98,455 | +0.03(+6.26%) |
Mar 28, 2024 | 0.4549 | 0.4758 | 0.4350 | 0.4550 | 365,788 | -0.01(-3.19%) |
Mar 27, 2024 | 0.5100 | 0.5100 | 0.4450 | 0.4700 | 240,143 | -0.00(-0.34%) |
Mar 26, 2024 | 0.4757 | 0.4866 | 0.4701 | 0.4716 | 122,404 | +0.00(+0.34%) |
Mar 25, 2024 | 0.4763 | 0.5002 | 0.4700 | 0.4700 | 100,239 | -0.01(-1.84%) |
Mar 22, 2024 | 0.4531 | 0.5288 | 0.4531 | 0.4788 | 55,633 | +0.03(+5.67%) |
Mar 21, 2024 | 0.4774 | 0.4855 | 0.4531 | 0.4531 | 29,493 | -0.02(-3.45%) |
Mar 20, 2024 | 0.4466 | 0.5000 | 0.4466 | 0.4693 | 54,210 | +0.02(+3.30%) |
Mar 19, 2024 | 0.4963 | 0.4963 | 0.4466 | 0.4543 | 132,492 | -0.03(-5.43%) |
Mar 18, 2024 | 0.4600 | 0.4970 | 0.4600 | 0.4804 | 80,028 | +0.02(+3.31%) |
Mar 15, 2024 | 0.4750 | 0.5100 | 0.4650 | 0.4650 | 85,348 | -0.01(-3.12%) |
Mar 14, 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 120,986 | -0.02(-4.08%) |
Mar 13, 2024 | 0.5023 | 0.5492 | 0.4897 | 0.5004 | 121,761 | -0.04(-7.83%) |
Mar 12, 2024 | 0.5352 | 0.5506 | 0.5262 | 0.5429 | 72,105 | +0.01(+1.78%) |
Mar 11, 2024 | 0.5463 | 0.5463 | 0.5119 | 0.5334 | 348,023 | -0.01(-2.36%) |
Mar 08, 2024 | 0.5521 | 0.6000 | 0.5252 | 0.5463 | 350,444 | +0.03(+5.83%) |
Mar 07, 2024 | 0.5400 | 0.5598 | 0.5100 | 0.5162 | 244,203 | +0.00(+0.72%) |
Mar 06, 2024 | 0.5200 | 0.5400 | 0.5070 | 0.5125 | 67,288 | +0.00(+0.49%) |
Mar 05, 2024 | 0.5000 | 0.5280 | 0.4764 | 0.5100 | 40,969 | +0.01(+1.88%) |
Mar 04, 2024 | 0.4966 | 0.5150 | 0.4355 | 0.5006 | 79,390 | +0.01(+1.60%) |
Mar 01, 2024 | 0.5200 | 0.5245 | 0.4721 | 0.4927 | 198,857 | -0.03(-4.92%) |
Feb 29, 2024 | 0.5500 | 0.5699 | 0.4905 | 0.5182 | 509,402 | -0.02(-4.53%) |
Feb 28, 2024 | 0.4250 | 0.5428 | 0.4092 | 0.5428 | 1,912,481 | +0.19(+55.13%) |
Feb 27, 2024 | 0.3100 | 0.3499 | 0.3100 | 0.3499 | 34,444 | +0.04(+13.53%) |
Feb 26, 2024 | 0.3212 | 0.3212 | 0.3082 | 0.3082 | 11,802 | -0.00(-1.06%) |
Feb 23, 2024 | 0.3354 | 0.3354 | 0.3034 | 0.3115 | 178,571 | -0.03(-9.68%) |
Feb 22, 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3449 | 33,560 | +0.00(+0.88%) |
Feb 21, 2024 | 0.3300 | 0.3419 | 0.3250 | 0.3419 | 53,912 | -0.00(-0.64%) |
Feb 20, 2024 | 0.3541 | 0.3541 | 0.3266 | 0.3441 | 505,073 | -0.01(-2.47%) |
Feb 16, 2024 | 0.3510 | 0.3646 | 0.3510 | 0.3528 | 96,500 | -0.01(-3.50%) |
Feb 15, 2024 | 0.3713 | 0.3713 | 0.3656 | 0.3656 | 29,758 | -0.02(-4.14%) |
Feb 14, 2024 | 0.3731 | 0.3965 | 0.3640 | 0.3814 | 85,393 | +0.01(+3.05%) |
Feb 13, 2024 | 0.3793 | 0.3800 | 0.3700 | 0.3701 | 25,990 | -0.00(-0.96%) |
Feb 12, 2024 | 0.4039 | 0.4243 | 0.3737 | 0.3737 | 69,974 | -0.04(-10.25%) |
Feb 09, 2024 | 0.4000 | 0.4164 | 0.3714 | 0.4164 | 215,629 | +0.01(+3.15%) |
Feb 08, 2024 | 0.4500 | 0.4713 | 0.4037 | 0.4037 | 59,246 | -0.05(-10.29%) |
Feb 07, 2024 | 0.4491 | 0.4700 | 0.4491 | 0.4500 | 25,150 | -0.00(-1.06%) |
Feb 06, 2024 | 0.4624 | 0.4725 | 0.4548 | 0.4548 | 30,099 | -0.01(-1.64%) |
Feb 05, 2024 | 0.5000 | 0.5100 | 0.4456 | 0.4624 | 36,722 | -0.02(-3.87%) |
Feb 02, 2024 | 0.5080 | 0.5200 | 0.4792 | 0.4810 | 174,272 | +0.01(+2.25%) |