Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.3517 | 0.3740 | 0.2969 | 0.3000 | 267,176 | -0.04(-11.69%) |
Apr 29, 2024 | 0.5145 | 0.5269 | 0.3397 | 0.3397 | 703,037 | -0.19(-35.91%) |
Apr 26, 2024 | 0.5153 | 0.5300 | 0.5027 | 0.5300 | 11,076 | +0.02(+4.04%) |
Apr 25, 2024 | 0.4943 | 0.5138 | 0.4943 | 0.5094 | 4,188 | +0.02(+4.02%) |
Apr 24, 2024 | 0.5442 | 0.5629 | 0.4897 | 0.4897 | 31,449 | -0.07(-11.83%) |
Apr 23, 2024 | 0.5642 | 0.5642 | 0.5546 | 0.5554 | 9,604 | -0.02(-3.41%) |
Apr 22, 2024 | 0.5400 | 0.5750 | 0.5400 | 0.5750 | 18,653 | +0.02(+4.22%) |
Apr 19, 2024 | 0.4800 | 0.5800 | 0.4800 | 0.5517 | 26,282 | +0.07(+15.27%) |
Apr 18, 2024 | 0.4900 | 0.4950 | 0.4640 | 0.4786 | 42,800 | -0.03(-5.21%) |
Apr 17, 2024 | 0.5106 | 0.5138 | 0.4900 | 0.5049 | 35,379 | -0.04(-7.71%) |
Apr 16, 2024 | 0.5621 | 0.6000 | 0.5240 | 0.5471 | 67,969 | -0.06(-10.60%) |
Apr 15, 2024 | 0.5950 | 0.6176 | 0.5950 | 0.6120 | 35,539 | +0.01(+2.00%) |
Apr 12, 2024 | 0.6234 | 0.6289 | 0.6000 | 0.6000 | 46,752 | -0.02(-2.44%) |
Apr 11, 2024 | 0.6000 | 0.6259 | 0.6000 | 0.6150 | 17,896 | -0.01(-0.81%) |
Apr 10, 2024 | 0.6591 | 0.6628 | 0.6200 | 0.6200 | 43,674 | -0.04(-6.06%) |
Apr 09, 2024 | 0.6850 | 0.6850 | 0.6555 | 0.6600 | 9,199 | +0.00(+0.02%) |
Apr 08, 2024 | 0.6440 | 0.6798 | 0.6440 | 0.6599 | 104,924 | -0.01(-1.06%) |
Apr 05, 2024 | 0.7062 | 0.7062 | 0.6600 | 0.6670 | 55,674 | +0.01(+1.06%) |
Apr 04, 2024 | 0.6636 | 0.6804 | 0.6600 | 0.6600 | 57,167 | +0.00(+0.14%) |
Apr 03, 2024 | 0.6150 | 0.6700 | 0.6150 | 0.6591 | 94,783 | +0.05(+7.57%) |
Apr 02, 2024 | 0.6230 | 0.6250 | 0.5852 | 0.6127 | 31,670 | +0.01(+1.32%) |
Apr 01, 2024 | 0.5600 | 0.6055 | 0.5580 | 0.6047 | 112,768 | +0.04(+7.33%) |
Mar 28, 2024 | 0.5414 | 0.5651 | 0.5346 | 0.5634 | 29,134 | -0.02(-2.69%) |
Mar 27, 2024 | 0.5490 | 0.5800 | 0.5490 | 0.5790 | 71,894 | +0.00(+0.56%) |
Mar 26, 2024 | 0.5380 | 0.5758 | 0.5320 | 0.5758 | 52,923 | +0.04(+7.53%) |
Mar 25, 2024 | 0.5415 | 0.5500 | 0.5100 | 0.5355 | 79,050 | +0.01(+1.04%) |
Mar 22, 2024 | 0.4748 | 0.5350 | 0.4748 | 0.5300 | 229,173 | +0.05(+10.19%) |
Mar 21, 2024 | 0.4934 | 0.5030 | 0.4736 | 0.4810 | 49,215 | -0.01(-1.45%) |
Mar 20, 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4881 | 10,483 | -0.00(-0.83%) |
Mar 19, 2024 | 0.5250 | 0.5250 | 0.4800 | 0.4922 | 30,753 | -0.00(-0.53%) |
Mar 18, 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4948 | 84,346 | +0.02(+5.25%) |
Mar 15, 2024 | 0.4750 | 0.4954 | 0.4600 | 0.4701 | 69,083 | -0.00(-1.01%) |
Mar 14, 2024 | 0.4876 | 0.5100 | 0.4749 | 0.4749 | 68,733 | -0.01(-1.06%) |
Mar 13, 2024 | 0.5038 | 0.5090 | 0.4629 | 0.4800 | 94,377 | +0.01(+1.27%) |
Mar 12, 2024 | 0.4820 | 0.4960 | 0.4740 | 0.4740 | 62,183 | -0.02(-3.32%) |
Mar 11, 2024 | 0.5385 | 0.5458 | 0.4720 | 0.4903 | 159,002 | -0.04(-7.23%) |
Mar 08, 2024 | 0.5300 | 0.5500 | 0.5208 | 0.5285 | 55,152 | -0.00(-0.66%) |
Mar 07, 2024 | 0.5700 | 0.5700 | 0.5244 | 0.5320 | 53,409 | -0.03(-5.00%) |
Mar 06, 2024 | 0.5900 | 0.5900 | 0.5467 | 0.5600 | 73,037 | +0.01(+2.19%) |
Mar 05, 2024 | 0.5158 | 0.5980 | 0.5158 | 0.5480 | 412,251 | +0.04(+7.49%) |
Mar 04, 2024 | 0.5010 | 0.5100 | 0.4693 | 0.5098 | 151,263 | +0.04(+8.01%) |
Mar 01, 2024 | 0.4500 | 0.4800 | 0.4373 | 0.4720 | 40,060 | +0.02(+4.89%) |
Feb 29, 2024 | 0.4907 | 0.4950 | 0.4375 | 0.4500 | 162,093 | -0.04(-8.16%) |
Feb 28, 2024 | 0.5200 | 0.5200 | 0.4616 | 0.4900 | 92,447 | -0.02(-3.39%) |
Feb 27, 2024 | 0.4786 | 0.5600 | 0.4730 | 0.5072 | 154,853 | +0.05(+10.26%) |
Feb 26, 2024 | 0.3950 | 0.4600 | 0.3950 | 0.4600 | 124,051 | +0.06(+15.00%) |
Feb 23, 2024 | 0.3548 | 0.4100 | 0.3481 | 0.4000 | 70,171 | +0.05(+14.29%) |
Feb 22, 2024 | 0.3412 | 0.3542 | 0.3412 | 0.3500 | 71,591 | +0.01(+2.94%) |
Feb 21, 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | 102,093 | +0.04(+12.21%) |
Feb 20, 2024 | 0.3000 | 0.3052 | 0.2850 | 0.3030 | 70,508 | -0.01(-1.94%) |
Feb 16, 2024 | 0.2935 | 0.3090 | 0.2820 | 0.3090 | 55,757 | +0.01(+4.96%) |
Feb 15, 2024 | 0.2896 | 0.3000 | 0.2767 | 0.2944 | 58,810 | +0.01(+2.90%) |
Feb 14, 2024 | 0.2800 | 0.3099 | 0.2607 | 0.2861 | 84,928 | +0.01(+2.18%) |
Feb 13, 2024 | 0.2986 | 0.2986 | 0.2800 | 0.2800 | 25,616 | -0.01(-3.18%) |
Feb 12, 2024 | 0.2860 | 0.3060 | 0.2783 | 0.2892 | 94,243 | +0.01(+4.25%) |
Feb 09, 2024 | 0.2800 | 0.2817 | 0.2698 | 0.2774 | 80,996 | +0.00(+0.87%) |
Feb 08, 2024 | 0.2660 | 0.2937 | 0.2660 | 0.2750 | 57,546 | -0.01(-2.83%) |
Feb 07, 2024 | 0.3099 | 0.3099 | 0.2800 | 0.2830 | 237,458 | -0.02(-5.67%) |
Feb 06, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 54,872 | -0.00(-0.13%) |
Feb 05, 2024 | 0.3055 | 0.3190 | 0.3000 | 0.3004 | 161,728 | -0.01(-2.18%) |
Feb 02, 2024 | 0.3084 | 0.3145 | 0.3052 | 0.3071 | 42,403 | -0.01(-2.04%) |