Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.8089 | 0 | +0.01(+1.11%) | |||
Apr 29, 2024 | 0.7623 | 0.8000 | 0.7623 | 0.8000 | 4,730 | +0.10(+14.29%) |
Apr 25, 2024 | 0.7000 | 0 | -0.03(-4.06%) | |||
Apr 24, 2024 | 0.7296 | 0.7296 | 0.7296 | 0.7296 | 100 | +0.02(+2.76%) |
Apr 23, 2024 | 0.7000 | 0.7230 | 0.7000 | 0.7100 | 4,987 | -0.03(-4.61%) |
Apr 22, 2024 | 0.7206 | 0.7443 | 0.7200 | 0.7443 | 55,800 | +0.01(+0.92%) |
Apr 19, 2024 | 0.7206 | 0.7375 | 0.7206 | 0.7375 | 10,300 | -0.01(-1.77%) |
Apr 18, 2024 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | 2,002 | -0.01(-1.11%) |
Apr 17, 2024 | 0.7214 | 0.7592 | 0.7214 | 0.7592 | 4,005 | -0.03(-4.32%) |
Apr 16, 2024 | 0.7212 | 0.7935 | 0.7212 | 0.7935 | 1,702 | +0.00(+0.58%) |
Apr 15, 2024 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | 3,500 | -0.01(-1.72%) |
Apr 12, 2024 | 0.8027 | 0.8027 | 0.8027 | 0.8027 | 14,577 | -0.10(-10.81%) |
Apr 11, 2024 | 0.8335 | 0.9000 | 0.8335 | 0.9000 | 6,811 | +0.07(+7.95%) |
Apr 10, 2024 | 0.8337 | 0.8337 | 0.8337 | 0.8337 | 50,175 | +0.01(+1.52%) |
Apr 09, 2024 | 0.8226 | 0.8226 | 0.8212 | 0.8212 | 31,555 | -0.01(-1.07%) |
Apr 08, 2024 | 0.8301 | 0.8301 | 0.8301 | 0.8301 | 10,158 | +0.04(+4.47%) |
Apr 04, 2024 | 0.7946 | 25 | +0.04(+5.95%) | |||
Apr 03, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 15,200 | -0.04(-4.48%) |
Apr 02, 2024 | 0.7529 | 0.7852 | 0.7529 | 0.7852 | 10,000 | +0.02(+3.22%) |
Apr 01, 2024 | 0.7607 | 0.8000 | 0.7607 | 0.7607 | 5,625 | -0.02(-2.64%) |
Mar 27, 2024 | 0.7813 | 0 | +0.03(+3.59%) | |||
Mar 26, 2024 | 0.7610 | 0.7610 | 0.7542 | 0.7542 | 1,667 | +0.03(+4.09%) |
Mar 25, 2024 | 0.8000 | 0.8061 | 0.7233 | 0.7246 | 14,600 | -0.08(-9.43%) |
Mar 22, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 252 | +0.00(+0.00%) |
Mar 21, 2024 | 0.8620 | 0.8620 | 0.8000 | 0.8000 | 1,100 | -0.04(-4.76%) |
Mar 20, 2024 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | 21,012 | -0.01(-1.15%) |
Mar 19, 2024 | 0.7682 | 0.8498 | 0.7682 | 0.8498 | 5,100 | +0.01(+1.17%) |
Mar 18, 2024 | 0.8422 | 0.8422 | 0.8400 | 0.8400 | 2,112 | -0.02(-2.43%) |
Mar 15, 2024 | 0.8238 | 0.8609 | 0.8238 | 0.8609 | 5,131 | -0.03(-3.38%) |
Mar 14, 2024 | 0.9410 | 0.9410 | 0.8820 | 0.8910 | 3,590 | -0.01(-1.00%) |
Mar 13, 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 6,000 | +0.04(+4.65%) |
Mar 12, 2024 | 0.8596 | 0.8600 | 0.8306 | 0.8600 | 22,030 | +0.06(+7.93%) |
Mar 11, 2024 | 0.8400 | 0.8400 | 0.7968 | 0.7968 | 10,200 | -0.06(-7.35%) |
Mar 08, 2024 | 0.8500 | 0.8990 | 0.8500 | 0.8600 | 3,300 | -0.01(-1.15%) |
Mar 07, 2024 | 0.8350 | 0.8700 | 0.8350 | 0.8700 | 3,700 | +0.02(+2.86%) |
Mar 06, 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8458 | 5,000 | -0.02(-2.78%) |
Mar 04, 2024 | 0.8700 | 25 | +0.05(+5.45%) | |||
Mar 01, 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 1,500 | +0.04(+5.28%) |
Feb 29, 2024 | 0.8375 | 0.8375 | 0.7836 | 0.7836 | 2,350 | -0.04(-5.02%) |
Feb 28, 2024 | 0.7824 | 0.8250 | 0.7824 | 0.8250 | 23,409 | +0.04(+5.77%) |
Feb 27, 2024 | 0.7800 | 0.7800 | 0.7573 | 0.7800 | 13,003 | +0.01(+1.89%) |
Feb 26, 2024 | 0.7241 | 0.7655 | 0.7241 | 0.7655 | 2,800 | +0.08(+11.77%) |
Feb 23, 2024 | 0.7066 | 0.7150 | 0.6849 | 0.6849 | 6,501 | -0.07(-9.52%) |
Feb 22, 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 4,000 | -0.01(-1.69%) |
Feb 21, 2024 | 0.7250 | 0.7700 | 0.7250 | 0.7700 | 152,700 | +0.01(+0.92%) |
Feb 20, 2024 | 0.7710 | 0.8110 | 0.7305 | 0.7630 | 38,183 | +0.03(+3.71%) |
Feb 15, 2024 | 0.7357 | 1 | +0.04(+5.10%) | |||
Feb 14, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,050 | +0.05(+7.69%) |
Feb 13, 2024 | 0.6850 | 0.6850 | 0.6500 | 0.6500 | 1,500 | -0.06(-8.45%) |
Feb 12, 2024 | 0.7150 | 0.7800 | 0.6800 | 0.7100 | 18,700 | +0.04(+6.77%) |
Feb 09, 2024 | 0.6650 | 0.7005 | 0.6650 | 0.6650 | 3,509 | -0.03(-5.00%) |
Feb 08, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 250 | +0.05(+7.69%) |
Feb 07, 2024 | 0.7005 | 0.7005 | 0.6500 | 0.6500 | 11,600 | +0.06(+11.04%) |
Feb 06, 2024 | 0.5800 | 0.6009 | 0.5450 | 0.5854 | 14,600 | -0.00(-0.78%) |
Feb 05, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 27,161 | -0.07(-10.82%) |
Feb 02, 2024 | 0.7005 | 0.7005 | 0.6264 | 0.6616 | 78,739 | +0.00(+0.24%) |