Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 0.4700 | 0 | -0.05(-10.29%) | |||
Apr 16, 2024 | 0.5035 | 0.6000 | 0.5020 | 0.5239 | 7,139 | +0.02(+4.05%) |
Apr 15, 2024 | 0.5300 | 0.5900 | 0.5010 | 0.5035 | 21,287 | -0.03(-5.02%) |
Apr 12, 2024 | 0.5800 | 0.5898 | 0.5300 | 0.5301 | 9,872 | -0.04(-6.34%) |
Apr 11, 2024 | 0.5700 | 0.5979 | 0.5607 | 0.5660 | 17,181 | +0.00(+0.11%) |
Apr 10, 2024 | 0.5800 | 0.5825 | 0.5400 | 0.5654 | 18,016 | +0.02(+4.59%) |
Apr 09, 2024 | 0.5498 | 0.5850 | 0.5406 | 0.5406 | 2,482 | -0.03(-4.64%) |
Apr 08, 2024 | 0.6100 | 0.6100 | 0.5669 | 0.5669 | 1,217 | -0.00(-0.54%) |
Apr 05, 2024 | 0.5407 | 0.5900 | 0.5407 | 0.5700 | 9,638 | -0.02(-2.91%) |
Apr 04, 2024 | 0.6000 | 0.6000 | 0.5601 | 0.5871 | 22,416 | -0.02(-3.74%) |
Apr 03, 2024 | 0.5925 | 0.6100 | 0.5600 | 0.6099 | 23,479 | +0.04(+7.34%) |
Apr 02, 2024 | 0.5506 | 0.6100 | 0.5207 | 0.5682 | 31,459 | -0.01(-1.18%) |
Apr 01, 2024 | 0.5930 | 0.6000 | 0.5259 | 0.5750 | 103,229 | +0.01(+1.05%) |
Mar 28, 2024 | 0.6163 | 0.6163 | 0.5590 | 0.5690 | 62,403 | -0.05(-7.67%) |
Mar 27, 2024 | 0.6501 | 0.6501 | 0.6000 | 0.6163 | 74,219 | -0.01(-2.17%) |
Mar 26, 2024 | 0.6000 | 0.6551 | 0.5800 | 0.6300 | 86,630 | +0.04(+6.02%) |
Mar 25, 2024 | 0.5600 | 0.6500 | 0.5600 | 0.5942 | 99,254 | -0.05(-8.44%) |
Mar 22, 2024 | 0.6301 | 0.6500 | 0.6259 | 0.6490 | 4,946 | +0.01(+1.39%) |
Mar 21, 2024 | 0.6600 | 0.6697 | 0.6401 | 0.6401 | 22,164 | -0.00(-0.14%) |
Mar 20, 2024 | 0.6401 | 0.6699 | 0.6177 | 0.6410 | 24,862 | -0.02(-3.29%) |
Mar 19, 2024 | 0.6300 | 0.6628 | 0.6123 | 0.6628 | 65,218 | +0.01(+1.55%) |
Mar 18, 2024 | 0.6700 | 0.6700 | 0.6010 | 0.6527 | 57,511 | +0.00(+0.42%) |
Mar 15, 2024 | 0.6200 | 0.7282 | 0.6200 | 0.6500 | 98,550 | +0.01(+1.56%) |
Mar 14, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6400 | 11,103 | -0.01(-1.31%) |
Mar 13, 2024 | 0.6100 | 0.6485 | 0.6000 | 0.6485 | 13,191 | +0.04(+5.88%) |
Mar 12, 2024 | 0.6165 | 0.6295 | 0.6125 | 0.6125 | 12,821 | -0.00(-0.66%) |
Mar 11, 2024 | 0.6200 | 0.6300 | 0.5919 | 0.6166 | 46,491 | -0.01(-2.13%) |
Mar 08, 2024 | 0.6189 | 0.6300 | 0.6105 | 0.6300 | 10,422 | +0.02(+3.28%) |
Mar 07, 2024 | 0.6000 | 0.6300 | 0.5677 | 0.6100 | 21,933 | -0.02(-3.17%) |
Mar 06, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 12,464 | +0.02(+2.44%) |
Mar 05, 2024 | 0.6229 | 0.6493 | 0.5900 | 0.6150 | 10,793 | -0.01(-1.28%) |
Mar 04, 2024 | 0.5797 | 0.6498 | 0.5606 | 0.6230 | 26,678 | -0.02(-2.66%) |
Mar 01, 2024 | 0.6600 | 0.6646 | 0.6330 | 0.6400 | 24,697 | +0.01(+1.11%) |
Feb 29, 2024 | 0.6349 | 0.6500 | 0.5934 | 0.6330 | 43,284 | -0.02(-2.62%) |
Feb 28, 2024 | 0.6500 | 0.6600 | 0.6000 | 0.6500 | 63,840 | +0.00(+0.02%) |
Feb 27, 2024 | 0.6029 | 0.6600 | 0.5992 | 0.6499 | 83,469 | +0.05(+7.44%) |
Feb 26, 2024 | 0.5319 | 0.6259 | 0.5284 | 0.6049 | 170,522 | +0.07(+13.70%) |
Feb 23, 2024 | 0.5249 | 0.5321 | 0.5061 | 0.5320 | 175,995 | +0.01(+2.78%) |
Feb 22, 2024 | 0.5000 | 0.5274 | 0.4616 | 0.5176 | 802,200 | +0.03(+5.63%) |
Feb 21, 2024 | 0.6450 | 0.6849 | 0.4856 | 0.4900 | 369,853 | -0.15(-24.02%) |
Feb 20, 2024 | 0.7000 | 0.7000 | 0.6400 | 0.6449 | 59,016 | -0.07(-9.55%) |
Feb 16, 2024 | 0.7200 | 0.7400 | 0.6700 | 0.7130 | 81,679 | -0.01(-1.86%) |
Feb 15, 2024 | 0.7000 | 0.7383 | 0.6967 | 0.7265 | 31,488 | -0.02(-2.39%) |
Feb 14, 2024 | 0.7419 | 0.7998 | 0.6801 | 0.7443 | 121,772 | +0.00(+0.32%) |
Feb 13, 2024 | 0.7209 | 0.7844 | 0.7201 | 0.7419 | 24,518 | +0.01(+1.94%) |
Feb 12, 2024 | 0.7000 | 0.8000 | 0.6967 | 0.7278 | 60,820 | -0.00(-0.44%) |
Feb 09, 2024 | 0.7210 | 0.7500 | 0.5939 | 0.7310 | 124,652 | -0.03(-4.28%) |
Feb 08, 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7637 | 27,164 | +0.00(+0.18%) |
Feb 07, 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7623 | 10,924 | -0.01(-0.83%) |
Feb 06, 2024 | 0.7810 | 0.7858 | 0.7523 | 0.7687 | 16,728 | -0.02(-2.15%) |
Feb 05, 2024 | 0.7944 | 0.8238 | 0.7507 | 0.7856 | 12,819 | -0.03(-4.08%) |
Feb 02, 2024 | 0.8100 | 0.8190 | 0.7500 | 0.8190 | 82,199 | +0.02(+2.06%) |