Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4800 | 0.5150 | 0.4500 | 0.4740 | 1,237,385 | -0.01(-1.27%) |
Jan 30, 2024 | 0.4600 | 0.4950 | 0.4600 | 0.4801 | 2,546,837 | +0.01(+2.59%) |
Jan 29, 2024 | 0.4655 | 0.4985 | 0.4520 | 0.4680 | 988,885 | -0.01(-2.03%) |
Jan 26, 2024 | 0.5000 | 0.5000 | 0.4584 | 0.4777 | 1,113,160 | -0.01(-1.53%) |
Jan 25, 2024 | 0.5144 | 0.5200 | 0.4737 | 0.4851 | 1,144,343 | -0.03(-6.50%) |
Jan 24, 2024 | 0.5083 | 0.5450 | 0.4711 | 0.5188 | 1,087,284 | +0.03(+5.88%) |
Jan 23, 2024 | 0.5032 | 0.5138 | 0.4800 | 0.4900 | 377,765 | -0.02(-3.62%) |
Jan 22, 2024 | 0.5300 | 0.5300 | 0.4755 | 0.5084 | 1,110,441 | -0.01(-2.14%) |
Jan 19, 2024 | 0.4650 | 0.5350 | 0.4600 | 0.5195 | 1,276,783 | +0.06(+12.32%) |
Jan 18, 2024 | 0.4620 | 0.4828 | 0.4570 | 0.4625 | 1,200,159 | -0.01(-2.28%) |
Jan 17, 2024 | 0.4750 | 0.5260 | 0.4700 | 0.4733 | 921,967 | -0.05(-8.98%) |
Jan 16, 2024 | 0.5588 | 0.5900 | 0.5000 | 0.5200 | 2,289,953 | -0.01(-1.74%) |
Jan 12, 2024 | 0.4767 | 0.5408 | 0.4600 | 0.5292 | 1,377,859 | +0.05(+10.48%) |
Jan 11, 2024 | 0.4658 | 0.4950 | 0.4500 | 0.4790 | 1,071,888 | +0.02(+3.30%) |
Jan 10, 2024 | 0.5089 | 0.5089 | 0.4500 | 0.4637 | 669,640 | -0.04(-7.33%) |
Jan 09, 2024 | 0.5700 | 0.5751 | 0.4775 | 0.5004 | 1,113,089 | -0.07(-12.21%) |
Jan 08, 2024 | 0.5901 | 0.6200 | 0.5500 | 0.5700 | 1,362,400 | -0.04(-5.79%) |
Jan 05, 2024 | 0.5490 | 0.6162 | 0.5490 | 0.6050 | 1,584,476 | +0.03(+4.31%) |
Jan 04, 2024 | 0.4700 | 0.6200 | 0.4700 | 0.5800 | 3,045,320 | +0.08(+16.00%) |
Jan 03, 2024 | 0.4365 | 0.5107 | 0.4252 | 0.5000 | 1,330,094 | +0.07(+16.12%) |
Jan 02, 2024 | 0.4500 | 0.4500 | 0.3950 | 0.4306 | 279,338 | -0.02(-4.27%) |
Dec 29, 2023 | 0.4300 | 0.4498 | 0.4175 | 0.4498 | 617,444 | +0.01(+3.40%) |
Dec 28, 2023 | 0.4050 | 0.4500 | 0.4050 | 0.4350 | 815,984 | +0.00(+0.46%) |
Dec 27, 2023 | 0.4350 | 0.4500 | 0.4006 | 0.4330 | 1,234,869 | -0.01(-1.23%) |
Dec 26, 2023 | 0.4135 | 0.4542 | 0.3850 | 0.4384 | 727,251 | +0.03(+8.22%) |
Dec 22, 2023 | 0.3951 | 0.4051 | 0.3762 | 0.4051 | 391,128 | +0.02(+6.33%) |
Dec 21, 2023 | 0.3802 | 0.4000 | 0.3801 | 0.3810 | 814,123 | +0.00(+0.26%) |
Dec 20, 2023 | 0.4000 | 0.4010 | 0.3800 | 0.3800 | 181,989 | +0.00(+0.00%) |
Dec 19, 2023 | 0.3800 | 0.4025 | 0.3800 | 0.3800 | 435,890 | -0.00(-1.20%) |
Dec 18, 2023 | 0.4200 | 0.4200 | 0.3800 | 0.3846 | 363,363 | -0.05(-10.56%) |
Dec 15, 2023 | 0.3700 | 0.4450 | 0.3700 | 0.4300 | 955,156 | +0.04(+10.26%) |
Dec 14, 2023 | 0.3700 | 0.3900 | 0.3550 | 0.3900 | 385,523 | +0.02(+5.41%) |
Dec 13, 2023 | 0.3515 | 0.3770 | 0.3310 | 0.3700 | 2,502,829 | +0.02(+5.71%) |
Dec 12, 2023 | 0.4100 | 0.4300 | 0.3484 | 0.3500 | 1,663,194 | -0.06(-14.65%) |
Dec 11, 2023 | 0.4450 | 0.4540 | 0.4081 | 0.4101 | 880,328 | -0.04(-8.26%) |
Dec 08, 2023 | 0.3850 | 0.4524 | 0.3850 | 0.4470 | 2,159,870 | +0.05(+11.75%) |
Dec 07, 2023 | 0.3850 | 0.4087 | 0.3700 | 0.4000 | 1,411,187 | +0.03(+8.11%) |
Dec 06, 2023 | 0.3652 | 0.3850 | 0.3500 | 0.3700 | 1,851,269 | +0.01(+2.78%) |
Dec 05, 2023 | 0.3654 | 0.3750 | 0.3460 | 0.3600 | 920,728 | -0.01(-1.42%) |
Dec 04, 2023 | 0.3399 | 0.3800 | 0.3300 | 0.3652 | 1,163,738 | +0.02(+4.46%) |
Dec 01, 2023 | 0.3434 | 0.3600 | 0.3400 | 0.3496 | 839,489 | +0.01(+4.08%) |
Nov 30, 2023 | 0.3446 | 0.3550 | 0.3300 | 0.3359 | 707,763 | -0.01(-2.64%) |
Nov 29, 2023 | 0.3460 | 0.3548 | 0.3400 | 0.3450 | 542,915 | +0.00(+1.32%) |
Nov 28, 2023 | 0.3520 | 0.3622 | 0.3300 | 0.3405 | 647,318 | -0.01(-3.57%) |
Nov 27, 2023 | 0.3900 | 0.3900 | 0.3500 | 0.3531 | 565,120 | -0.02(-4.57%) |
Nov 24, 2023 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 78,519 | -0.00(-0.03%) |
Nov 22, 2023 | 0.3400 | 0.3850 | 0.3400 | 0.3701 | 349,778 | +0.00(+0.63%) |
Nov 21, 2023 | 0.3830 | 0.3900 | 0.3500 | 0.3678 | 469,644 | +0.01(+2.74%) |
Nov 20, 2023 | 0.3443 | 0.3701 | 0.3316 | 0.3580 | 1,014,105 | +0.01(+2.29%) |
Nov 17, 2023 | 0.3550 | 0.3843 | 0.3400 | 0.3500 | 1,984,654 | +0.01(+1.74%) |
Nov 16, 2023 | 0.3700 | 0.3937 | 0.3393 | 0.3440 | 1,341,799 | -0.04(-11.34%) |
Nov 15, 2023 | 0.4500 | 0.4500 | 0.3728 | 0.3880 | 1,388,044 | -0.05(-11.82%) |
Nov 14, 2023 | 0.4600 | 0.4790 | 0.4250 | 0.4400 | 927,878 | -0.01(-2.72%) |
Nov 13, 2023 | 0.3987 | 0.4600 | 0.3836 | 0.4523 | 549,380 | +0.04(+10.72%) |
Nov 10, 2023 | 0.3701 | 0.4100 | 0.3700 | 0.4085 | 570,504 | +0.04(+10.11%) |
Nov 09, 2023 | 0.3900 | 0.4145 | 0.3694 | 0.3710 | 748,362 | -0.01(-1.33%) |
Nov 08, 2023 | 0.4189 | 0.4390 | 0.3750 | 0.3760 | 455,200 | -0.03(-7.07%) |
Nov 07, 2023 | 0.3947 | 0.4046 | 0.3701 | 0.4046 | 363,314 | +0.00(+1.15%) |
Nov 06, 2023 | 0.4200 | 0.4200 | 0.3912 | 0.4000 | 344,743 | +0.00(+0.00%) |
Nov 03, 2023 | 0.3915 | 0.4200 | 0.3600 | 0.4000 | 557,872 | +0.01(+1.27%) |
Nov 02, 2023 | 0.3477 | 0.3999 | 0.3400 | 0.3950 | 637,154 | +0.05(+12.86%) |