Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5519 | 0.5993 | 0.4622 | 0.4802 | 4,499,921 | -0.03(-6.61%) |
Apr 29, 2024 | 0.4450 | 0.5199 | 0.4423 | 0.5142 | 2,340,787 | +0.07(+16.81%) |
Apr 26, 2024 | 0.4887 | 0.4887 | 0.4366 | 0.4402 | 1,732,475 | -0.04(-8.79%) |
Apr 25, 2024 | 0.5000 | 0.5035 | 0.4550 | 0.4826 | 1,532,560 | -0.03(-5.09%) |
Apr 24, 2024 | 0.5200 | 0.5275 | 0.4827 | 0.5085 | 1,784,919 | +0.02(+3.80%) |
Apr 23, 2024 | 0.4430 | 0.5034 | 0.4425 | 0.4899 | 2,308,534 | +0.05(+12.41%) |
Apr 22, 2024 | 0.4300 | 0.4800 | 0.4224 | 0.4358 | 2,648,681 | +0.03(+7.60%) |
Apr 19, 2024 | 0.5000 | 0.5089 | 0.3800 | 0.4050 | 7,508,231 | -0.14(-25.00%) |
Apr 18, 2024 | 0.6300 | 0.6400 | 0.5002 | 0.5400 | 6,042,961 | -0.16(-22.79%) |
Apr 17, 2024 | 0.7200 | 0.7200 | 0.6484 | 0.6994 | 2,396,610 | -0.01(-1.53%) |
Apr 16, 2024 | 0.6800 | 0.7196 | 0.6500 | 0.7103 | 1,212,966 | +0.05(+7.20%) |
Apr 15, 2024 | 0.7400 | 0.7400 | 0.6500 | 0.6626 | 1,666,616 | -0.05(-7.59%) |
Apr 12, 2024 | 0.7300 | 0.8000 | 0.6850 | 0.7170 | 2,282,918 | -0.00(-0.28%) |
Apr 11, 2024 | 0.7100 | 0.7220 | 0.6650 | 0.7190 | 1,137,573 | +0.03(+4.20%) |
Apr 10, 2024 | 0.6400 | 0.7000 | 0.6211 | 0.6900 | 1,463,807 | +0.06(+9.91%) |
Apr 09, 2024 | 0.6602 | 0.6730 | 0.6020 | 0.6278 | 2,087,466 | -0.03(-4.98%) |
Apr 08, 2024 | 0.6950 | 0.7100 | 0.6456 | 0.6607 | 2,538,504 | -0.04(-5.28%) |
Apr 05, 2024 | 0.7000 | 0.7200 | 0.6905 | 0.6975 | 1,026,341 | -0.02(-2.41%) |
Apr 04, 2024 | 0.7342 | 0.7474 | 0.6880 | 0.7147 | 1,781,973 | -0.03(-3.78%) |
Apr 03, 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7428 | 1,490,318 | -0.01(-1.14%) |
Apr 02, 2024 | 0.8000 | 0.8049 | 0.7420 | 0.7514 | 1,175,798 | -0.05(-5.95%) |
Apr 01, 2024 | 0.7500 | 0.8278 | 0.7401 | 0.7989 | 2,112,011 | +0.06(+8.83%) |
Mar 28, 2024 | 0.7000 | 0.7200 | 0.7121 | 0.7341 | 1,888,978 | +0.03(+3.67%) |
Mar 27, 2024 | 0.7400 | 0.7489 | 0.6598 | 0.7081 | 3,178,996 | -0.04(-4.88%) |
Mar 26, 2024 | 0.7700 | 0.7749 | 0.7315 | 0.7444 | 1,606,406 | -0.04(-4.58%) |
Mar 25, 2024 | 0.8000 | 0.8150 | 0.7511 | 0.7801 | 1,648,164 | -0.02(-2.27%) |
Mar 22, 2024 | 0.7900 | 0.8000 | 0.7524 | 0.7982 | 1,205,031 | +0.02(+3.22%) |
Mar 21, 2024 | 0.8161 | 0.8300 | 0.7650 | 0.7733 | 1,966,984 | -0.03(-3.70%) |
Mar 20, 2024 | 0.8500 | 0.8798 | 0.7911 | 0.8030 | 1,623,225 | -0.05(-5.53%) |
Mar 19, 2024 | 0.8400 | 0.8600 | 0.7944 | 0.8500 | 2,024,227 | +0.03(+3.91%) |
Mar 18, 2024 | 0.8900 | 0.8867 | 0.7900 | 0.8180 | 2,603,757 | -0.04(-4.10%) |
Mar 15, 2024 | 0.8600 | 0.9392 | 0.8300 | 0.8530 | 4,822,240 | +0.03(+4.02%) |
Mar 14, 2024 | 0.8900 | 0.9000 | 0.8130 | 0.8200 | 2,424,210 | -0.07(-7.87%) |
Mar 13, 2024 | 1.010 | 1.060 | 0.8701 | 0.8900 | 5,110,425 | -0.12(-11.88%) |
Mar 12, 2024 | 0.9200 | 1.100 | 0.9199 | 1.010 | 7,980,409 | +0.10(+11.00%) |
Mar 11, 2024 | 0.8140 | 0.9243 | 0.8036 | 0.9099 | 5,614,218 | +0.09(+11.64%) |
Mar 08, 2024 | 0.8002 | 0.8400 | 0.7610 | 0.8150 | 3,657,397 | +0.02(+3.16%) |
Mar 07, 2024 | 0.6800 | 0.7950 | 0.6511 | 0.7900 | 4,628,513 | +0.11(+16.99%) |
Mar 06, 2024 | 0.7396 | 0.7500 | 0.6609 | 0.6753 | 4,363,109 | -0.06(-8.11%) |
Mar 05, 2024 | 0.7600 | 0.7664 | 0.7144 | 0.7349 | 2,546,751 | -0.05(-6.35%) |
Mar 04, 2024 | 0.8308 | 0.8343 | 0.7561 | 0.7847 | 3,415,834 | -0.01(-0.67%) |
Mar 01, 2024 | 0.7929 | 0.8470 | 0.7756 | 0.7900 | 4,686,759 | +0.06(+7.70%) |
Feb 29, 2024 | 0.6600 | 0.7700 | 0.6596 | 0.7335 | 6,151,843 | +0.08(+12.29%) |
Feb 28, 2024 | 0.7719 | 0.7780 | 0.5500 | 0.6532 | 9,811,606 | -0.12(-15.38%) |
Feb 27, 2024 | 0.8200 | 0.8370 | 0.7250 | 0.7719 | 6,740,953 | -0.07(-7.85%) |
Feb 26, 2024 | 0.7900 | 0.9000 | 0.7600 | 0.8377 | 9,904,864 | +0.07(+9.20%) |
Feb 23, 2024 | 0.9000 | 0.9582 | 0.7600 | 0.7671 | 22,338,280 | -0.34(-30.89%) |
Feb 22, 2024 | 1.710 | 1.717 | 1.030 | 1.110 | 37,551,256 | -0.34(-23.45%) |
Feb 21, 2024 | 1.430 | 1.470 | 1.250 | 1.450 | 7,841,189 | +0.03(+2.11%) |
Feb 20, 2024 | 1.160 | 1.490 | 1.150 | 1.420 | 15,274,771 | +0.26(+22.41%) |
Feb 16, 2024 | 0.9200 | 1.200 | 0.9000 | 1.160 | 15,283,244 | +0.23(+24.73%) |
Feb 15, 2024 | 0.8420 | 0.9425 | 0.8365 | 0.9300 | 6,949,861 | +0.08(+8.89%) |
Feb 14, 2024 | 0.9525 | 0.9911 | 0.8365 | 0.8541 | 13,035,892 | -0.07(-8.06%) |
Feb 13, 2024 | 0.8900 | 1.020 | 0.8600 | 0.9290 | 11,230,176 | +0.03(+3.22%) |
Feb 12, 2024 | 0.9597 | 1.050 | 0.8810 | 0.9000 | 21,823,828 | +0.04(+4.66%) |
Feb 09, 2024 | 0.8110 | 0.8737 | 0.8110 | 0.8599 | 7,096,075 | +0.05(+6.19%) |
Feb 08, 2024 | 0.8200 | 0.8226 | 0.7710 | 0.8098 | 3,967,917 | -0.01(-1.69%) |
Feb 07, 2024 | 0.7771 | 0.8790 | 0.7700 | 0.8237 | 3,907,106 | +0.02(+1.99%) |
Feb 06, 2024 | 0.8500 | 0.8500 | 0.6501 | 0.8076 | 2,830,570 | +0.03(+3.23%) |
Feb 05, 2024 | 0.8450 | 0.8499 | 0.7616 | 0.7823 | 4,640,903 | -0.03(-3.42%) |
Feb 02, 2024 | 0.8402 | 0.8990 | 0.8050 | 0.8100 | 4,449,427 | -0.02(-2.37%) |