Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4600 | 0.4888 | 0.4100 | 0.4317 | 5,704,623 | -0.04(-7.91%) |
Apr 29, 2024 | 0.6000 | 0.6000 | 0.4300 | 0.4688 | 38,284,056 | -0.02(-3.88%) |
Apr 26, 2024 | 0.4800 | 0.4900 | 0.4745 | 0.4877 | 484,524 | +0.01(+1.90%) |
Apr 25, 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4786 | 505,244 | -0.01(-2.33%) |
Apr 24, 2024 | 0.5100 | 0.5100 | 0.4815 | 0.4900 | 348,248 | -0.01(-1.80%) |
Apr 23, 2024 | 0.4920 | 0.5080 | 0.4900 | 0.4990 | 411,157 | +0.01(+2.25%) |
Apr 22, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4880 | 202,299 | +0.02(+3.50%) |
Apr 19, 2024 | 0.4800 | 0.4999 | 0.4703 | 0.4715 | 442,456 | -0.03(-5.13%) |
Apr 18, 2024 | 0.4900 | 0.5099 | 0.4800 | 0.4970 | 419,422 | +0.00(+0.40%) |
Apr 17, 2024 | 0.5400 | 0.5488 | 0.4818 | 0.4950 | 505,863 | -0.03(-6.59%) |
Apr 16, 2024 | 0.4950 | 0.5311 | 0.4900 | 0.5299 | 553,944 | +0.02(+2.93%) |
Apr 15, 2024 | 0.5100 | 0.5750 | 0.4900 | 0.5148 | 1,224,228 | +0.02(+3.64%) |
Apr 12, 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4967 | 545,640 | -0.01(-2.70%) |
Apr 11, 2024 | 0.5400 | 0.5730 | 0.4815 | 0.5105 | 844,792 | -0.04(-6.67%) |
Apr 10, 2024 | 0.5300 | 0.5720 | 0.5212 | 0.5470 | 835,927 | -0.03(-5.03%) |
Apr 09, 2024 | 0.5200 | 0.5769 | 0.5200 | 0.5760 | 506,072 | +0.05(+9.71%) |
Apr 08, 2024 | 0.5600 | 0.5700 | 0.5100 | 0.5250 | 1,103,213 | -0.04(-7.73%) |
Apr 05, 2024 | 0.5700 | 0.5840 | 0.5500 | 0.5690 | 565,391 | -0.01(-1.56%) |
Apr 04, 2024 | 0.5500 | 0.5895 | 0.5400 | 0.5780 | 1,187,470 | +0.03(+5.65%) |
Apr 03, 2024 | 0.6600 | 0.6600 | 0.5310 | 0.5471 | 3,014,601 | -0.07(-11.77%) |
Apr 02, 2024 | 0.6619 | 0.6795 | 0.5606 | 0.6201 | 2,440,524 | -0.06(-8.27%) |
Apr 01, 2024 | 0.7400 | 0.7400 | 0.6218 | 0.6760 | 1,341,724 | -0.05(-6.76%) |
Mar 28, 2024 | 0.7200 | 0.7500 | 0.7150 | 0.7250 | 345,630 | +0.01(+0.72%) |
Mar 27, 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7198 | 478,973 | +0.01(+1.95%) |
Mar 26, 2024 | 0.7400 | 0.7400 | 0.7025 | 0.7060 | 358,230 | -0.03(-4.59%) |
Mar 25, 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7400 | 405,285 | +0.01(+0.68%) |
Mar 22, 2024 | 0.7700 | 0.7700 | 0.6998 | 0.7350 | 507,877 | -0.02(-2.39%) |
Mar 21, 2024 | 0.7500 | 0.8100 | 0.7301 | 0.7530 | 630,911 | +0.01(+1.24%) |
Mar 20, 2024 | 0.7200 | 0.7500 | 0.6800 | 0.7438 | 457,342 | +0.02(+3.31%) |
Mar 19, 2024 | 0.7500 | 0.7460 | 0.6700 | 0.7200 | 812,530 | -0.05(-6.37%) |
Mar 18, 2024 | 0.7700 | 0.7760 | 0.7320 | 0.7690 | 749,457 | -0.01(-0.90%) |
Mar 15, 2024 | 0.7700 | 0.8100 | 0.7200 | 0.7760 | 763,421 | +0.00(+0.13%) |
Mar 14, 2024 | 0.8188 | 0.8300 | 0.7500 | 0.7750 | 635,257 | -0.05(-6.63%) |
Mar 13, 2024 | 0.7919 | 0.8800 | 0.7850 | 0.8300 | 1,298,168 | +0.04(+5.46%) |
Mar 12, 2024 | 0.8282 | 0.8300 | 0.7501 | 0.7870 | 1,339,898 | -0.03(-3.14%) |
Mar 11, 2024 | 0.8400 | 0.8600 | 0.8000 | 0.8125 | 672,075 | -0.04(-4.41%) |
Mar 08, 2024 | 0.8400 | 0.9200 | 0.8000 | 0.8500 | 1,949,063 | +0.03(+3.66%) |
Mar 07, 2024 | 0.7400 | 0.8290 | 0.7400 | 0.8200 | 1,295,769 | +0.08(+11.49%) |
Mar 06, 2024 | 0.8600 | 0.8700 | 0.6660 | 0.7355 | 1,761,837 | -0.08(-9.42%) |
Mar 05, 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8120 | 1,600,649 | +0.03(+4.10%) |
Mar 04, 2024 | 0.7500 | 0.8450 | 0.7400 | 0.7800 | 2,490,140 | +0.05(+6.57%) |
Mar 01, 2024 | 0.7400 | 0.7899 | 0.7134 | 0.7319 | 1,581,152 | +0.02(+2.59%) |
Feb 29, 2024 | 0.7200 | 0.8495 | 0.7000 | 0.7134 | 3,931,587 | +0.01(+1.71%) |
Feb 28, 2024 | 0.5911 | 0.7290 | 0.5900 | 0.7014 | 2,937,786 | +0.10(+16.90%) |
Feb 27, 2024 | 0.6200 | 0.6590 | 0.5800 | 0.6000 | 1,148,383 | +0.00(+0.00%) |
Feb 26, 2024 | 0.5500 | 0.6200 | 0.5490 | 0.6000 | 592,651 | +0.05(+9.19%) |
Feb 23, 2024 | 0.5859 | 0.6000 | 0.5390 | 0.5495 | 553,300 | -0.03(-4.93%) |
Feb 22, 2024 | 0.5624 | 0.5900 | 0.5600 | 0.5780 | 582,912 | +0.04(+7.22%) |
Feb 21, 2024 | 0.5543 | 0.5590 | 0.5200 | 0.5391 | 408,303 | -0.02(-3.56%) |
Feb 20, 2024 | 0.6000 | 0.6050 | 0.5302 | 0.5590 | 961,652 | -0.03(-5.25%) |
Feb 16, 2024 | 0.6140 | 0.6163 | 0.5700 | 0.5900 | 455,371 | -0.01(-1.67%) |
Feb 15, 2024 | 0.6100 | 0.6300 | 0.5800 | 0.6000 | 955,953 | +0.00(+0.00%) |
Feb 14, 2024 | 0.5949 | 0.6297 | 0.5858 | 0.6000 | 1,339,969 | +0.03(+4.46%) |
Feb 13, 2024 | 0.6000 | 0.6096 | 0.5558 | 0.5744 | 962,191 | -0.05(-7.95%) |
Feb 12, 2024 | 0.5300 | 0.6800 | 0.5240 | 0.6240 | 3,916,925 | +0.09(+17.74%) |
Feb 09, 2024 | 0.5400 | 0.6000 | 0.5000 | 0.5300 | 1,689,042 | -0.01(-1.49%) |
Feb 08, 2024 | 0.4700 | 0.5380 | 0.4625 | 0.5380 | 1,862,768 | +0.07(+15.70%) |
Feb 07, 2024 | 0.4500 | 0.4700 | 0.4401 | 0.4650 | 342,770 | +0.02(+5.59%) |
Feb 06, 2024 | 0.4499 | 0.4499 | 0.4300 | 0.4404 | 399,445 | +0.00(+0.62%) |
Feb 05, 2024 | 0.4358 | 0.4709 | 0.4202 | 0.4377 | 664,345 | +0.01(+1.79%) |
Feb 02, 2024 | 0.4500 | 0.4520 | 0.4201 | 0.4300 | 525,817 | -0.02(-4.44%) |