Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4700 | 0.4700 | 0.4485 | 0.4599 | 106,525 | -0.01(-2.15%) |
Apr 29, 2024 | 0.4544 | 0.4701 | 0.4515 | 0.4700 | 315,972 | +0.02(+4.44%) |
Apr 26, 2024 | 0.4583 | 0.4703 | 0.4380 | 0.4500 | 91,102 | -0.01(-2.30%) |
Apr 25, 2024 | 0.4546 | 0.4606 | 0.4484 | 0.4606 | 24,079 | +0.01(+2.45%) |
Apr 24, 2024 | 0.4650 | 0.4650 | 0.4354 | 0.4496 | 698,686 | -0.02(-4.54%) |
Apr 23, 2024 | 0.4660 | 0.4730 | 0.4401 | 0.4710 | 371,659 | +0.02(+4.67%) |
Apr 22, 2024 | 0.4128 | 0.4500 | 0.3819 | 0.4500 | 699,662 | +0.09(+24.17%) |
Apr 19, 2024 | 0.3581 | 0.3627 | 0.3507 | 0.3624 | 235,250 | +0.00(+0.67%) |
Apr 18, 2024 | 0.3707 | 0.3800 | 0.3600 | 0.3600 | 73,329 | -0.00(-0.94%) |
Apr 17, 2024 | 0.3620 | 0.3634 | 0.3590 | 0.3634 | 80,826 | +0.01(+1.76%) |
Apr 16, 2024 | 0.3485 | 0.3571 | 0.3402 | 0.3571 | 258,053 | +0.01(+2.61%) |
Apr 15, 2024 | 0.3960 | 0.3960 | 0.3480 | 0.3480 | 111,308 | -0.03(-7.74%) |
Apr 12, 2024 | 0.3829 | 0.3829 | 0.3600 | 0.3772 | 192,808 | -0.00(-0.74%) |
Apr 11, 2024 | 0.3641 | 0.3833 | 0.3641 | 0.3800 | 147,299 | +0.01(+1.50%) |
Apr 10, 2024 | 0.3500 | 0.3823 | 0.3472 | 0.3744 | 84,306 | +0.02(+4.70%) |
Apr 09, 2024 | 0.3676 | 0.3740 | 0.3500 | 0.3576 | 361,060 | -0.00(-0.67%) |
Apr 08, 2024 | 0.3500 | 0.3810 | 0.3500 | 0.3600 | 305,562 | -0.01(-1.53%) |
Apr 05, 2024 | 0.3534 | 0.3656 | 0.3488 | 0.3656 | 99,163 | +0.01(+1.67%) |
Apr 04, 2024 | 0.3449 | 0.3620 | 0.3449 | 0.3596 | 18,529 | +0.02(+4.99%) |
Apr 03, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3425 | 205,877 | -0.00(-0.52%) |
Apr 02, 2024 | 0.3527 | 0.3527 | 0.3422 | 0.3443 | 79,879 | +0.00(+1.26%) |
Apr 01, 2024 | 0.3500 | 0.3600 | 0.3240 | 0.3400 | 271,325 | -0.01(-1.68%) |
Mar 28, 2024 | 0.3400 | 0.3470 | 0.3343 | 0.3458 | 199,991 | +0.01(+1.71%) |
Mar 27, 2024 | 0.3400 | 0.3435 | 0.3300 | 0.3400 | 260,690 | +0.02(+5.72%) |
Mar 26, 2024 | 0.3047 | 0.3330 | 0.3047 | 0.3216 | 68,960 | +0.01(+4.79%) |
Mar 25, 2024 | 0.3071 | 0.3136 | 0.2987 | 0.3069 | 216,460 | +0.00(+0.16%) |
Mar 22, 2024 | 0.3410 | 0.3410 | 0.3040 | 0.3064 | 170,762 | -0.02(-7.07%) |
Mar 21, 2024 | 0.3256 | 0.3310 | 0.3256 | 0.3297 | 84,577 | +0.01(+1.60%) |
Mar 20, 2024 | 0.3200 | 0.3276 | 0.3115 | 0.3245 | 68,407 | +0.01(+2.37%) |
Mar 19, 2024 | 0.3227 | 0.3227 | 0.3132 | 0.3170 | 68,670 | -0.01(-3.12%) |
Mar 18, 2024 | 0.3323 | 0.3388 | 0.3157 | 0.3272 | 451,105 | -0.01(-2.30%) |
Mar 15, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3349 | 11,697 | +0.00(+1.48%) |
Mar 14, 2024 | 0.3356 | 0.3356 | 0.3300 | 0.3300 | 115,086 | -0.01(-1.67%) |
Mar 13, 2024 | 0.3356 | 0.3500 | 0.3356 | 0.3356 | 330,300 | +0.00(+0.18%) |
Mar 12, 2024 | 0.3400 | 0.3414 | 0.3280 | 0.3350 | 57,048 | -0.01(-2.36%) |
Mar 11, 2024 | 0.3476 | 0.3499 | 0.3340 | 0.3431 | 221,189 | -0.00(-0.84%) |
Mar 08, 2024 | 0.3474 | 0.3499 | 0.3347 | 0.3460 | 116,538 | +0.01(+3.01%) |
Mar 07, 2024 | 0.3362 | 0.3391 | 0.3300 | 0.3359 | 109,365 | +0.00(+0.27%) |
Mar 06, 2024 | 0.2960 | 0.3390 | 0.2960 | 0.3350 | 359,600 | +0.02(+5.15%) |
Mar 05, 2024 | 0.3150 | 0.3186 | 0.3079 | 0.3186 | 375,060 | +0.02(+8.48%) |
Mar 04, 2024 | 0.2871 | 0.3080 | 0.2850 | 0.2937 | 69,690 | +0.01(+4.22%) |
Mar 01, 2024 | 0.2930 | 0.2930 | 0.2753 | 0.2818 | 80,576 | -0.00(-0.49%) |
Feb 29, 2024 | 0.2887 | 0.2909 | 0.2800 | 0.2832 | 141,662 | -0.01(-3.41%) |
Feb 28, 2024 | 0.2975 | 0.2975 | 0.2913 | 0.2932 | 66,016 | -0.00(-1.45%) |
Feb 27, 2024 | 0.3150 | 0.3150 | 0.2913 | 0.2975 | 76,067 | -0.01(-4.03%) |
Feb 26, 2024 | 0.3016 | 0.3130 | 0.3005 | 0.3100 | 94,533 | +0.01(+3.89%) |
Feb 23, 2024 | 0.2982 | 0.3018 | 0.2937 | 0.2984 | 24,900 | +0.00(+1.32%) |
Feb 22, 2024 | 0.2996 | 0.3048 | 0.2945 | 0.2945 | 3,935 | -0.00(-0.84%) |
Feb 21, 2024 | 0.3019 | 0.3021 | 0.2914 | 0.2970 | 220,348 | -0.00(-1.00%) |
Feb 20, 2024 | 0.2887 | 0.3149 | 0.2887 | 0.3000 | 190,220 | +0.01(+1.73%) |
Feb 16, 2024 | 0.2985 | 0.2985 | 0.2892 | 0.2949 | 46,900 | +0.01(+2.22%) |
Feb 15, 2024 | 0.2918 | 0.2974 | 0.2885 | 0.2885 | 4,100 | -0.00(-0.38%) |
Feb 14, 2024 | 0.2830 | 0.2903 | 0.2830 | 0.2896 | 110,247 | +0.01(+3.39%) |
Feb 13, 2024 | 0.2850 | 0.2860 | 0.2801 | 0.2801 | 143,338 | -0.01(-3.45%) |
Feb 12, 2024 | 0.3000 | 0.3000 | 0.2899 | 0.2901 | 68,550 | -0.01(-2.52%) |
Feb 09, 2024 | 0.3000 | 0.3070 | 0.2851 | 0.2976 | 118,564 | +0.01(+1.74%) |
Feb 08, 2024 | 0.2859 | 0.2997 | 0.2850 | 0.2925 | 425,411 | +0.01(+2.63%) |
Feb 07, 2024 | 0.2841 | 0.2959 | 0.2827 | 0.2850 | 38,000 | +0.00(+1.79%) |
Feb 06, 2024 | 0.2855 | 0.2855 | 0.2800 | 0.2800 | 81,300 | -0.01(-3.11%) |
Feb 05, 2024 | 0.2756 | 0.2890 | 0.2756 | 0.2890 | 71,100 | +0.01(+4.67%) |
Feb 02, 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2761 | 379,452 | -0.01(-4.60%) |