Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4800 | 0.5000 | 0.4500 | 0.4500 | 27,126 | -0.03(-6.54%) |
Apr 29, 2024 | 0.4630 | 0.4988 | 0.4630 | 0.4815 | 25,102 | +0.01(+1.84%) |
Apr 26, 2024 | 0.4350 | 0.4728 | 0.4350 | 0.4728 | 14,181 | +0.05(+11.91%) |
Apr 25, 2024 | 0.4200 | 0.4225 | 0.4080 | 0.4225 | 38,250 | +0.01(+2.55%) |
Apr 24, 2024 | 0.4200 | 0.4534 | 0.4110 | 0.4120 | 44,798 | -0.02(-5.50%) |
Apr 23, 2024 | 0.4200 | 0.4499 | 0.4200 | 0.4360 | 135,150 | +0.01(+1.40%) |
Apr 22, 2024 | 0.4200 | 0.4435 | 0.4200 | 0.4300 | 10,706 | -0.00(-0.35%) |
Apr 19, 2024 | 0.4300 | 0.4330 | 0.4220 | 0.4315 | 14,170 | +0.01(+2.49%) |
Apr 18, 2024 | 0.4240 | 0.4425 | 0.4210 | 0.4210 | 18,857 | -0.02(-4.60%) |
Apr 17, 2024 | 0.4523 | 0.4621 | 0.4200 | 0.4413 | 57,310 | -0.06(-11.74%) |
Apr 16, 2024 | 0.4630 | 0.5000 | 0.4630 | 0.5000 | 11,260 | +0.03(+6.61%) |
Apr 15, 2024 | 0.4759 | 0.5008 | 0.4645 | 0.4690 | 14,035 | -0.02(-3.74%) |
Apr 12, 2024 | 0.4810 | 0.5054 | 0.4810 | 0.4872 | 14,350 | +0.01(+1.50%) |
Apr 11, 2024 | 0.4965 | 0.5179 | 0.4800 | 0.4800 | 21,950 | -0.03(-5.88%) |
Apr 10, 2024 | 0.5238 | 0.5238 | 0.4740 | 0.5100 | 51,302 | -0.07(-12.24%) |
Apr 09, 2024 | 0.5580 | 0.5837 | 0.5580 | 0.5811 | 81,372 | +0.07(+13.85%) |
Apr 08, 2024 | 0.5120 | 0.5200 | 0.5060 | 0.5104 | 49,200 | +0.01(+2.08%) |
Apr 05, 2024 | 0.4910 | 0.5100 | 0.4890 | 0.5000 | 33,320 | +0.00(+0.60%) |
Apr 04, 2024 | 0.4920 | 0.5060 | 0.4910 | 0.4970 | 28,655 | +0.03(+7.23%) |
Apr 03, 2024 | 0.4562 | 0.4675 | 0.4520 | 0.4635 | 34,667 | +0.00(+0.76%) |
Apr 02, 2024 | 0.4420 | 0.4600 | 0.4420 | 0.4600 | 10,995 | +0.04(+9.52%) |
Apr 01, 2024 | 0.4829 | 0.4829 | 0.4200 | 0.4200 | 32,984 | -0.00(-0.47%) |
Mar 28, 2024 | 0.4600 | 0.4781 | 0.4210 | 0.4220 | 22,298 | -0.03(-6.22%) |
Mar 27, 2024 | 0.4500 | 0.4591 | 0.4500 | 0.4500 | 4,770 | +0.00(+0.00%) |
Mar 26, 2024 | 0.4811 | 0.4811 | 0.4480 | 0.4500 | 8,780 | -0.01(-2.47%) |
Mar 25, 2024 | 0.4646 | 0.4666 | 0.4460 | 0.4614 | 196,856 | -0.01(-2.86%) |
Mar 22, 2024 | 0.4530 | 0.4750 | 0.4525 | 0.4750 | 3,725 | +0.01(+2.70%) |
Mar 21, 2024 | 0.4767 | 0.4767 | 0.4584 | 0.4625 | 16,600 | +0.01(+1.69%) |
Mar 20, 2024 | 0.4530 | 0.4650 | 0.4390 | 0.4548 | 5,550 | +0.03(+8.29%) |
Mar 19, 2024 | 0.4506 | 0.4507 | 0.4200 | 0.4200 | 29,800 | -0.05(-9.68%) |
Mar 18, 2024 | 0.4738 | 0.4875 | 0.4370 | 0.4650 | 9,246 | -0.01(-1.48%) |
Mar 15, 2024 | 0.4706 | 0.4900 | 0.4706 | 0.4720 | 4,212 | -0.02(-3.59%) |
Mar 14, 2024 | 0.4660 | 0.4896 | 0.4600 | 0.4896 | 12,790 | +0.04(+9.04%) |
Mar 13, 2024 | 0.4350 | 0.4550 | 0.4350 | 0.4490 | 59,407 | -0.00(-0.62%) |
Mar 12, 2024 | 0.4535 | 0.4535 | 0.4518 | 0.4518 | 11,600 | -0.00(-0.88%) |
Mar 11, 2024 | 0.4765 | 0.4766 | 0.4400 | 0.4558 | 15,627 | -0.03(-5.75%) |
Mar 08, 2024 | 0.4520 | 0.4836 | 0.4470 | 0.4836 | 27,995 | +0.03(+6.47%) |
Mar 07, 2024 | 0.4470 | 0.4600 | 0.4470 | 0.4542 | 188,647 | +0.02(+3.86%) |
Mar 06, 2024 | 0.4550 | 0.4550 | 0.4373 | 0.4373 | 25,500 | -0.01(-1.73%) |
Mar 05, 2024 | 0.4350 | 0.4530 | 0.4350 | 0.4450 | 16,900 | -0.01(-1.98%) |
Mar 04, 2024 | 0.4611 | 0.4650 | 0.4540 | 0.4540 | 35,584 | -0.01(-1.69%) |
Mar 01, 2024 | 0.4610 | 0.4650 | 0.4570 | 0.4618 | 11,192 | -0.00(-0.69%) |
Feb 29, 2024 | 0.4601 | 0.4800 | 0.4514 | 0.4650 | 23,468 | +0.01(+1.09%) |
Feb 28, 2024 | 0.4549 | 0.4832 | 0.4380 | 0.4600 | 32,332 | +0.02(+3.95%) |
Feb 27, 2024 | 0.4425 | 0.4547 | 0.4290 | 0.4425 | 6,350 | -0.01(-2.73%) |
Feb 26, 2024 | 0.4300 | 0.4549 | 0.4120 | 0.4549 | 62,905 | +0.00(+0.57%) |
Feb 23, 2024 | 0.4575 | 0.4575 | 0.4100 | 0.4523 | 96,741 | -0.02(-3.77%) |
Feb 22, 2024 | 0.4687 | 0.4800 | 0.4540 | 0.4700 | 70,675 | +0.00(+0.00%) |
Feb 21, 2024 | 0.4600 | 0.4754 | 0.4600 | 0.4700 | 10,648 | +0.00(+0.99%) |
Feb 20, 2024 | 0.4785 | 0.4785 | 0.4520 | 0.4654 | 20,192 | -0.00(-0.49%) |
Feb 16, 2024 | 0.4550 | 0.4803 | 0.4550 | 0.4677 | 24,951 | +0.01(+2.79%) |
Feb 15, 2024 | 0.4600 | 0.4600 | 0.4540 | 0.4550 | 13,658 | -0.01(-3.15%) |
Feb 14, 2024 | 0.4765 | 0.4795 | 0.4500 | 0.4698 | 35,075 | +0.00(+0.11%) |
Feb 13, 2024 | 0.4600 | 0.5069 | 0.4500 | 0.4693 | 128,225 | -0.00(-0.21%) |
Feb 12, 2024 | 0.4690 | 0.4868 | 0.4690 | 0.4703 | 20,276 | +0.00(+1.03%) |
Feb 09, 2024 | 0.4560 | 0.4852 | 0.4560 | 0.4655 | 58,179 | -0.02(-3.38%) |
Feb 08, 2024 | 0.4679 | 0.4818 | 0.4620 | 0.4818 | 74,320 | +0.02(+3.50%) |
Feb 07, 2024 | 0.4540 | 0.4786 | 0.4540 | 0.4655 | 9,419 | +0.01(+1.20%) |
Feb 06, 2024 | 0.4817 | 0.4900 | 0.4500 | 0.4600 | 65,713 | -0.05(-9.80%) |
Feb 05, 2024 | 0.5130 | 0.5267 | 0.5000 | 0.5100 | 18,800 | +0.01(+2.00%) |
Feb 02, 2024 | 0.5200 | 0.5395 | 0.5000 | 0.5000 | 46,335 | -0.01(-1.96%) |