Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5400 | 0.5413 | 0.5100 | 0.5300 | 72,750 | -0.01(-1.92%) |
Apr 29, 2024 | 0.4990 | 0.5648 | 0.4924 | 0.5404 | 323,227 | +0.04(+8.06%) |
Apr 26, 2024 | 0.4721 | 0.5115 | 0.4721 | 0.5001 | 210,677 | +0.03(+5.95%) |
Apr 25, 2024 | 0.5000 | 0.5174 | 0.4700 | 0.4720 | 335,628 | -0.03(-5.60%) |
Apr 24, 2024 | 0.4800 | 0.5329 | 0.4650 | 0.5000 | 258,005 | -0.01(-1.96%) |
Apr 23, 2024 | 0.6029 | 0.6400 | 0.4553 | 0.5100 | 998,312 | -0.18(-26.09%) |
Apr 22, 2024 | 0.6400 | 0.7110 | 0.6142 | 0.6900 | 611,191 | -0.06(-8.00%) |
Apr 19, 2024 | 0.7000 | 0.7500 | 0.6060 | 0.7500 | 2,162,190 | -0.05(-6.25%) |
Apr 18, 2024 | 1.470 | 1.480 | 0.7000 | 0.8000 | 58,638,592 | +0.32(+65.02%) |
Apr 17, 2024 | 0.4600 | 0.4883 | 0.4300 | 0.4848 | 10,700,224 | +0.03(+7.49%) |
Apr 16, 2024 | 0.4403 | 0.4707 | 0.4300 | 0.4510 | 51,525 | -0.02(-4.21%) |
Apr 15, 2024 | 0.4994 | 0.5100 | 0.4708 | 0.4708 | 69,187 | -0.03(-6.57%) |
Apr 12, 2024 | 0.4594 | 0.5278 | 0.4567 | 0.5039 | 56,653 | +0.03(+5.86%) |
Apr 11, 2024 | 0.4700 | 0.5000 | 0.4718 | 0.4760 | 38,247 | -0.05(-9.81%) |
Apr 10, 2024 | 0.4900 | 0.5300 | 0.4810 | 0.5278 | 175,890 | +0.04(+8.11%) |
Apr 09, 2024 | 0.4400 | 0.5040 | 0.4400 | 0.4882 | 184,686 | +0.03(+7.46%) |
Apr 08, 2024 | 0.4400 | 0.4734 | 0.4340 | 0.4543 | 119,526 | +0.00(+1.02%) |
Apr 05, 2024 | 0.4480 | 0.4499 | 0.4354 | 0.4497 | 44,761 | +0.00(+0.16%) |
Apr 04, 2024 | 0.4177 | 0.4491 | 0.4114 | 0.4490 | 52,970 | +0.02(+4.42%) |
Apr 03, 2024 | 0.4490 | 0.4490 | 0.4102 | 0.4300 | 25,669 | -0.02(-3.85%) |
Apr 02, 2024 | 0.4490 | 0.4490 | 0.4225 | 0.4472 | 31,989 | +0.02(+3.95%) |
Apr 01, 2024 | 0.4600 | 0.4700 | 0.4110 | 0.4302 | 31,959 | +0.00(+0.05%) |
Mar 28, 2024 | 0.4300 | 0.4704 | 0.4300 | 0.4300 | 26,645 | -0.03(-5.70%) |
Mar 27, 2024 | 0.4304 | 0.4705 | 0.4204 | 0.4560 | 44,032 | +0.01(+1.56%) |
Mar 26, 2024 | 0.5000 | 0.5089 | 0.4006 | 0.4490 | 259,399 | -0.05(-10.31%) |
Mar 25, 2024 | 0.5300 | 0.5301 | 0.5005 | 0.5006 | 5,728 | -0.01(-1.36%) |
Mar 22, 2024 | 0.5200 | 0.5301 | 0.5075 | 0.5075 | 25,075 | -0.01(-1.26%) |
Mar 21, 2024 | 0.5271 | 0.5410 | 0.5133 | 0.5140 | 15,740 | +0.00(+0.57%) |
Mar 20, 2024 | 0.5106 | 0.5275 | 0.5106 | 0.5111 | 13,292 | +0.00(+0.12%) |
Mar 19, 2024 | 0.5117 | 0.5495 | 0.5100 | 0.5105 | 35,518 | -0.02(-3.68%) |
Mar 18, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 34,069 | -0.00(-0.79%) |
Mar 15, 2024 | 0.5331 | 0.5540 | 0.5170 | 0.5342 | 19,596 | +0.01(+2.34%) |
Mar 14, 2024 | 0.5401 | 0.5586 | 0.5168 | 0.5220 | 45,611 | -0.02(-3.33%) |
Mar 13, 2024 | 0.5598 | 0.5700 | 0.5310 | 0.5400 | 37,625 | -0.02(-4.09%) |
Mar 12, 2024 | 0.5600 | 0.5998 | 0.5500 | 0.5630 | 28,136 | +0.00(+0.43%) |
Mar 11, 2024 | 0.5610 | 0.5900 | 0.5500 | 0.5606 | 35,967 | +0.02(+3.58%) |
Mar 08, 2024 | 0.5600 | 0.6000 | 0.5412 | 0.5412 | 84,638 | -0.02(-4.16%) |
Mar 07, 2024 | 0.5500 | 0.5799 | 0.5300 | 0.5647 | 168,749 | +0.03(+6.53%) |
Mar 06, 2024 | 0.5430 | 0.5430 | 0.5200 | 0.5301 | 44,164 | +0.02(+3.58%) |
Mar 05, 2024 | 0.5526 | 0.5526 | 0.5103 | 0.5118 | 80,903 | -0.02(-3.45%) |
Mar 04, 2024 | 0.5500 | 0.5727 | 0.5300 | 0.5301 | 45,036 | -0.00(-0.30%) |
Mar 01, 2024 | 0.5450 | 0.5700 | 0.5300 | 0.5317 | 73,786 | -0.03(-4.83%) |
Feb 29, 2024 | 0.5569 | 0.5649 | 0.5390 | 0.5587 | 56,849 | +0.00(+0.34%) |
Feb 28, 2024 | 0.5500 | 0.5850 | 0.5310 | 0.5568 | 39,231 | +0.01(+1.24%) |
Feb 27, 2024 | 0.5501 | 0.5650 | 0.5300 | 0.5500 | 72,456 | +0.01(+1.85%) |
Feb 26, 2024 | 0.5600 | 0.5650 | 0.5400 | 0.5400 | 70,315 | -0.00(-0.24%) |
Feb 23, 2024 | 0.5635 | 0.5888 | 0.5400 | 0.5413 | 91,110 | -0.05(-8.10%) |
Feb 22, 2024 | 0.5800 | 0.5900 | 0.5602 | 0.5890 | 59,077 | -0.01(-1.17%) |
Feb 21, 2024 | 0.6160 | 0.6198 | 0.5750 | 0.5960 | 182,419 | -0.05(-8.21%) |
Feb 20, 2024 | 0.6700 | 0.7340 | 0.6000 | 0.6493 | 436,245 | -0.20(-23.61%) |
Feb 16, 2024 | 0.6900 | 0.9080 | 0.5700 | 0.8500 | 7,864,125 | +0.25(+41.90%) |
Feb 15, 2024 | 0.5900 | 0.6260 | 0.5314 | 0.5990 | 370,545 | -0.02(-3.96%) |
Feb 14, 2024 | 0.6208 | 0.6500 | 0.5315 | 0.6237 | 2,512,580 | +0.09(+17.68%) |
Feb 13, 2024 | 0.5800 | 0.5801 | 0.5300 | 0.5300 | 25,942 | -0.04(-6.90%) |
Feb 12, 2024 | 0.5780 | 0.5780 | 0.5287 | 0.5693 | 37,859 | -0.06(-8.91%) |
Feb 09, 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6250 | 51,927 | +0.00(+0.30%) |
Feb 08, 2024 | 0.6000 | 0.6500 | 0.5250 | 0.6231 | 291,367 | +0.07(+13.31%) |
Feb 07, 2024 | 0.5300 | 0.5500 | 0.5151 | 0.5499 | 161,799 | +0.03(+4.76%) |
Feb 06, 2024 | 0.5195 | 0.5284 | 0.5115 | 0.5249 | 14,891 | +0.00(+0.36%) |
Feb 05, 2024 | 0.5386 | 0.5386 | 0.5205 | 0.5230 | 20,303 | -0.03(-5.20%) |
Feb 02, 2024 | 0.5695 | 0.5695 | 0.5115 | 0.5517 | 18,617 | -0.01(-2.35%) |