Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.4600 | 0.4600 | 0.4360 | 0.4555 | 379,608 | +0.02(+3.52%) |
May 30, 2024 | 0.4458 | 0.4492 | 0.4280 | 0.4400 | 367,554 | +0.00(+0.59%) |
May 29, 2024 | 0.4500 | 0.4510 | 0.4210 | 0.4374 | 437,216 | -0.01(-3.12%) |
May 28, 2024 | 0.4585 | 0.4600 | 0.4302 | 0.4515 | 787,233 | -0.00(-0.59%) |
May 24, 2024 | 0.4650 | 0.4690 | 0.4402 | 0.4542 | 857,978 | -0.01(-1.26%) |
May 23, 2024 | 0.4712 | 0.4800 | 0.4600 | 0.4600 | 477,531 | -0.02(-5.00%) |
May 22, 2024 | 0.4801 | 0.4842 | 0.4651 | 0.4842 | 752,270 | +0.00(+0.10%) |
May 21, 2024 | 0.4803 | 0.4890 | 0.4650 | 0.4837 | 355,830 | +0.01(+2.67%) |
May 20, 2024 | 0.4900 | 0.4910 | 0.4610 | 0.4711 | 683,948 | -0.02(-4.21%) |
May 17, 2024 | 0.4912 | 0.4999 | 0.4883 | 0.4918 | 220,840 | -0.01(-1.42%) |
May 16, 2024 | 0.4900 | 0.5077 | 0.4815 | 0.4989 | 547,498 | +0.00(+0.81%) |
May 15, 2024 | 0.5000 | 0.5024 | 0.4755 | 0.4949 | 391,371 | -0.00(-0.82%) |
May 14, 2024 | 0.5000 | 0.5066 | 0.4800 | 0.4990 | 429,143 | +0.02(+3.42%) |
May 13, 2024 | 0.5000 | 0.5000 | 0.4803 | 0.4825 | 188,602 | -0.00(-0.76%) |
May 10, 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4862 | 203,686 | -0.01(-2.25%) |
May 09, 2024 | 0.4877 | 0.4975 | 0.4750 | 0.4974 | 138,168 | +0.01(+2.49%) |
May 08, 2024 | 0.4895 | 0.4929 | 0.4795 | 0.4853 | 156,981 | -0.00(-0.45%) |
May 07, 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4875 | 151,918 | +0.00(+0.23%) |
May 06, 2024 | 0.5000 | 0.5050 | 0.4817 | 0.4864 | 355,976 | -0.00(-0.82%) |
May 03, 2024 | 0.5000 | 0.5079 | 0.4879 | 0.4904 | 411,664 | -0.01(-1.90%) |
May 02, 2024 | 0.5000 | 0.5040 | 0.4848 | 0.4999 | 216,699 | +0.01(+1.40%) |
May 01, 2024 | 0.4900 | 0.5050 | 0.4800 | 0.4930 | 544,077 | +0.00(+0.61%) |
Apr 30, 2024 | 0.4900 | 0.5149 | 0.4900 | 0.4900 | 498,360 | -0.01(-1.01%) |
Apr 29, 2024 | 0.5000 | 0.5100 | 0.4850 | 0.4950 | 1,135,195 | +0.01(+2.10%) |
Apr 26, 2024 | 0.4809 | 0.5017 | 0.4789 | 0.4848 | 316,995 | -0.00(-0.84%) |
Apr 25, 2024 | 0.5039 | 0.5099 | 0.4693 | 0.4889 | 785,274 | -0.02(-3.26%) |
Apr 24, 2024 | 0.5000 | 0.5240 | 0.4800 | 0.5054 | 877,229 | +0.01(+2.77%) |
Apr 23, 2024 | 0.4800 | 0.5200 | 0.4730 | 0.4918 | 700,991 | +0.01(+1.78%) |
Apr 22, 2024 | 0.4788 | 0.4864 | 0.4620 | 0.4832 | 451,377 | -0.00(-0.68%) |
Apr 19, 2024 | 0.5000 | 0.5050 | 0.4750 | 0.4865 | 531,966 | -0.00(-0.39%) |
Apr 18, 2024 | 0.5000 | 0.5093 | 0.4622 | 0.4884 | 1,396,527 | +0.02(+3.61%) |
Apr 17, 2024 | 0.4975 | 0.4975 | 0.4521 | 0.4714 | 610,663 | -0.02(-3.40%) |
Apr 16, 2024 | 0.5059 | 0.5080 | 0.4832 | 0.4880 | 318,270 | -0.00(-0.95%) |
Apr 15, 2024 | 0.5297 | 0.5439 | 0.4691 | 0.4927 | 1,846,100 | -0.02(-3.49%) |
Apr 12, 2024 | 0.5000 | 0.5499 | 0.4711 | 0.5105 | 1,063,465 | +0.02(+3.07%) |
Apr 11, 2024 | 0.4810 | 0.5083 | 0.4662 | 0.4953 | 776,828 | +0.03(+6.24%) |
Apr 10, 2024 | 0.4716 | 0.4750 | 0.4558 | 0.4662 | 593,358 | +0.00(+0.24%) |
Apr 09, 2024 | 0.4600 | 0.4700 | 0.4537 | 0.4651 | 472,730 | -0.01(-1.25%) |
Apr 08, 2024 | 0.4800 | 0.4830 | 0.4450 | 0.4710 | 1,292,807 | -0.01(-1.79%) |
Apr 05, 2024 | 0.4950 | 0.4950 | 0.4641 | 0.4796 | 1,149,959 | -0.01(-2.36%) |
Apr 04, 2024 | 0.4992 | 0.5193 | 0.4912 | 0.4912 | 466,356 | -0.01(-1.11%) |
Apr 03, 2024 | 0.5254 | 0.5254 | 0.4700 | 0.4967 | 1,378,804 | -0.03(-5.46%) |
Apr 02, 2024 | 0.5453 | 0.5486 | 0.5200 | 0.5254 | 606,721 | -0.04(-6.26%) |
Apr 01, 2024 | 0.5286 | 0.5610 | 0.5047 | 0.5605 | 674,270 | +0.03(+6.03%) |
Mar 28, 2024 | 0.5336 | 0.5448 | 0.5100 | 0.5286 | 778,922 | -0.01(-0.94%) |
Mar 27, 2024 | 0.5450 | 0.5453 | 0.4812 | 0.5336 | 2,293,022 | +0.00(+0.47%) |
Mar 26, 2024 | 0.5669 | 0.5698 | 0.5311 | 0.5311 | 863,017 | -0.03(-6.17%) |
Mar 25, 2024 | 0.5800 | 0.6015 | 0.5561 | 0.5660 | 1,298,890 | -0.01(-1.67%) |
Mar 22, 2024 | 0.5600 | 0.5848 | 0.5427 | 0.5756 | 780,946 | +0.01(+1.43%) |
Mar 21, 2024 | 0.6255 | 0.6255 | 0.5511 | 0.5675 | 1,675,027 | -0.05(-7.92%) |
Mar 20, 2024 | 0.6244 | 0.6357 | 0.6000 | 0.6163 | 506,246 | -0.01(-2.05%) |
Mar 19, 2024 | 0.6500 | 0.6550 | 0.5712 | 0.6292 | 1,108,293 | -0.02(-2.65%) |
Mar 18, 2024 | 0.7080 | 0.7080 | 0.6410 | 0.6463 | 1,608,975 | -0.06(-8.37%) |
Mar 15, 2024 | 0.6700 | 0.7202 | 0.6601 | 0.7053 | 694,003 | +0.04(+6.00%) |
Mar 14, 2024 | 0.6903 | 0.7070 | 0.6600 | 0.6654 | 841,035 | -0.04(-6.07%) |
Mar 13, 2024 | 0.6700 | 0.7170 | 0.6625 | 0.7084 | 2,122,877 | +0.05(+6.93%) |
Mar 12, 2024 | 0.6794 | 0.6947 | 0.6500 | 0.6625 | 1,540,927 | -0.03(-4.64%) |
Mar 11, 2024 | 0.7096 | 0.7144 | 0.6424 | 0.6947 | 3,838,559 | -0.02(-3.25%) |
Mar 08, 2024 | 0.7811 | 0.7965 | 0.7100 | 0.7180 | 2,986,664 | -0.03(-3.65%) |
Mar 07, 2024 | 0.8200 | 0.8302 | 0.7300 | 0.7452 | 4,448,273 | -0.09(-10.25%) |
Mar 06, 2024 | 0.9250 | 0.9250 | 0.8300 | 0.8303 | 2,922,907 | -0.07(-8.02%) |
Mar 05, 2024 | 1.035 | 1.050 | 0.8900 | 0.9027 | 6,476,109 | -0.16(-15.24%) |
Mar 04, 2024 | 1.100 | 1.150 | 1.050 | 1.065 | 14,203,494 | -0.82(-43.65%) |