Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4900 | 0.5099 | 0.4600 | 0.4690 | 402,617 | -0.03(-6.16%) |
Apr 29, 2024 | 0.4924 | 0.5290 | 0.4901 | 0.4998 | 194,687 | +0.00(+0.40%) |
Apr 26, 2024 | 0.5225 | 0.5700 | 0.4900 | 0.4978 | 276,318 | -0.01(-1.91%) |
Apr 25, 2024 | 0.4874 | 0.5112 | 0.4801 | 0.5075 | 105,418 | +0.03(+5.27%) |
Apr 24, 2024 | 0.5025 | 0.5320 | 0.4660 | 0.4821 | 365,908 | -0.04(-6.93%) |
Apr 23, 2024 | 0.4900 | 0.5373 | 0.4890 | 0.5180 | 249,054 | +0.03(+5.93%) |
Apr 22, 2024 | 0.5091 | 0.5091 | 0.4691 | 0.4890 | 290,994 | -0.00(-0.20%) |
Apr 19, 2024 | 0.5000 | 0.5198 | 0.4870 | 0.4900 | 118,129 | -0.01(-2.20%) |
Apr 18, 2024 | 0.5000 | 0.5200 | 0.4970 | 0.5010 | 68,234 | -0.00(-0.24%) |
Apr 17, 2024 | 0.5100 | 0.5299 | 0.4900 | 0.5022 | 195,534 | -0.01(-1.53%) |
Apr 16, 2024 | 0.5300 | 0.5490 | 0.5010 | 0.5100 | 215,992 | -0.04(-7.27%) |
Apr 15, 2024 | 0.5619 | 0.5790 | 0.5400 | 0.5500 | 187,242 | -0.00(-0.83%) |
Apr 12, 2024 | 0.5600 | 0.5904 | 0.5500 | 0.5546 | 274,745 | +0.00(+0.64%) |
Apr 11, 2024 | 0.5670 | 0.5800 | 0.5400 | 0.5511 | 237,168 | +0.00(+0.05%) |
Apr 10, 2024 | 0.6000 | 0.6090 | 0.5200 | 0.5508 | 381,488 | -0.04(-7.49%) |
Apr 09, 2024 | 0.6160 | 0.6215 | 0.5900 | 0.5954 | 212,964 | -0.02(-3.23%) |
Apr 08, 2024 | 0.6845 | 0.6845 | 0.6100 | 0.6153 | 457,298 | -0.06(-8.98%) |
Apr 05, 2024 | 0.6200 | 0.6888 | 0.6040 | 0.6760 | 317,846 | +0.06(+9.54%) |
Apr 04, 2024 | 0.6100 | 0.6464 | 0.6000 | 0.6171 | 216,446 | +0.01(+1.03%) |
Apr 03, 2024 | 0.6700 | 0.6700 | 0.5900 | 0.6108 | 589,724 | -0.05(-7.80%) |
Apr 02, 2024 | 0.7000 | 0.7050 | 0.6550 | 0.6625 | 751,695 | -0.04(-6.32%) |
Apr 01, 2024 | 0.5600 | 0.7072 | 0.5461 | 0.7072 | 1,381,616 | +0.17(+31.45%) |
Mar 28, 2024 | 0.5000 | 0.5510 | 0.4999 | 0.5380 | 990,088 | +0.02(+2.87%) |
Mar 27, 2024 | 0.5200 | 0.5599 | 0.5184 | 0.5230 | 833,134 | -0.01(-1.69%) |
Mar 26, 2024 | 0.4760 | 0.5383 | 0.4678 | 0.5320 | 1,692,358 | +0.06(+13.89%) |
Mar 25, 2024 | 0.4700 | 0.4760 | 0.4643 | 0.4671 | 367,839 | -0.01(-1.97%) |
Mar 22, 2024 | 0.4800 | 0.5005 | 0.4710 | 0.4765 | 278,047 | -0.01(-1.14%) |
Mar 21, 2024 | 0.4810 | 0.4829 | 0.4800 | 0.4820 | 284,651 | +0.01(+1.47%) |
Mar 20, 2024 | 0.4790 | 0.4800 | 0.4700 | 0.4750 | 308,425 | +0.00(+0.44%) |
Mar 19, 2024 | 0.4711 | 0.4840 | 0.4700 | 0.4729 | 469,500 | -0.00(-0.02%) |
Mar 18, 2024 | 0.4960 | 0.4960 | 0.4730 | 0.4730 | 408,590 | -0.02(-3.47%) |
Mar 15, 2024 | 0.4990 | 0.5090 | 0.4871 | 0.4900 | 527,123 | +0.00(+0.20%) |
Mar 14, 2024 | 0.4900 | 0.5020 | 0.4820 | 0.4890 | 362,746 | -0.00(-0.43%) |
Mar 13, 2024 | 0.5000 | 0.5300 | 0.4900 | 0.4911 | 629,166 | +0.00(+0.22%) |
Mar 12, 2024 | 0.4900 | 0.5070 | 0.4825 | 0.4900 | 331,827 | -0.00(-0.20%) |
Mar 11, 2024 | 0.5100 | 0.5051 | 0.4700 | 0.4910 | 305,717 | -0.02(-4.29%) |
Mar 08, 2024 | 0.5200 | 0.5278 | 0.5049 | 0.5130 | 702,700 | -0.01(-1.91%) |
Mar 07, 2024 | 0.5466 | 0.5475 | 0.5200 | 0.5230 | 276,442 | -0.02(-4.32%) |
Mar 06, 2024 | 0.5400 | 0.5600 | 0.5122 | 0.5466 | 816,106 | +0.03(+5.12%) |
Mar 05, 2024 | 0.4711 | 0.5407 | 0.4630 | 0.5200 | 834,166 | +0.04(+8.38%) |
Mar 04, 2024 | 0.5000 | 0.5035 | 0.4710 | 0.4798 | 402,677 | -0.01(-2.18%) |
Mar 01, 2024 | 0.4900 | 0.5050 | 0.4800 | 0.4905 | 311,982 | +0.01(+2.40%) |
Feb 29, 2024 | 0.4900 | 0.5105 | 0.4700 | 0.4790 | 483,787 | -0.01(-1.54%) |
Feb 28, 2024 | 0.5000 | 0.5100 | 0.4865 | 0.4865 | 285,096 | +0.01(+1.35%) |
Feb 27, 2024 | 0.4750 | 0.5000 | 0.4675 | 0.4800 | 469,075 | +0.00(+0.48%) |
Feb 26, 2024 | 0.5050 | 0.5050 | 0.4700 | 0.4777 | 508,853 | -0.02(-4.15%) |
Feb 23, 2024 | 0.5200 | 0.5200 | 0.4910 | 0.4984 | 255,918 | -0.01(-1.62%) |
Feb 22, 2024 | 0.5254 | 0.5410 | 0.4841 | 0.5066 | 553,241 | -0.02(-3.60%) |
Feb 21, 2024 | 0.5490 | 0.5775 | 0.5160 | 0.5255 | 353,548 | -0.02(-3.91%) |
Feb 20, 2024 | 0.5700 | 0.5715 | 0.5400 | 0.5469 | 433,158 | -0.03(-4.55%) |
Feb 16, 2024 | 0.5885 | 0.5885 | 0.5700 | 0.5730 | 124,342 | -0.01(-1.21%) |
Feb 15, 2024 | 0.5775 | 0.5959 | 0.5699 | 0.5800 | 304,096 | -0.00(-0.26%) |
Feb 14, 2024 | 0.5891 | 0.5987 | 0.5651 | 0.5815 | 281,560 | +0.02(+3.64%) |
Feb 13, 2024 | 0.5730 | 0.5960 | 0.5610 | 0.5611 | 255,307 | -0.03(-4.90%) |
Feb 12, 2024 | 0.5758 | 0.5972 | 0.5730 | 0.5900 | 298,091 | +0.01(+2.41%) |
Feb 09, 2024 | 0.5725 | 0.5986 | 0.5725 | 0.5761 | 130,973 | -0.00(-0.35%) |
Feb 08, 2024 | 0.5810 | 0.5995 | 0.5781 | 0.5781 | 151,422 | -0.01(-2.03%) |
Feb 07, 2024 | 0.6117 | 0.6190 | 0.5835 | 0.5901 | 159,561 | -0.02(-2.99%) |
Feb 06, 2024 | 0.6000 | 0.6111 | 0.5800 | 0.6083 | 124,088 | +0.03(+4.52%) |
Feb 05, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5820 | 148,957 | -0.01(-1.69%) |
Feb 02, 2024 | 0.6000 | 0.6000 | 0.5810 | 0.5920 | 328,023 | -0.01(-1.66%) |