Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4400 | 0.4400 | 0.3865 | 0.3866 | 118,690 | -0.04(-9.65%) |
Feb 28, 2024 | 0.4125 | 0.4300 | 0.4000 | 0.4279 | 202,224 | +0.03(+8.06%) |
Feb 27, 2024 | 0.4000 | 0.4005 | 0.3905 | 0.3960 | 102,157 | +0.02(+4.21%) |
Feb 26, 2024 | 0.3900 | 0.3953 | 0.3800 | 0.3800 | 79,155 | -0.01(-2.56%) |
Feb 23, 2024 | 0.3950 | 0.4025 | 0.3805 | 0.3900 | 130,332 | -0.01(-1.59%) |
Feb 22, 2024 | 0.4000 | 0.4088 | 0.3900 | 0.3963 | 85,151 | -0.00(-1.17%) |
Feb 21, 2024 | 0.4030 | 0.4099 | 0.4000 | 0.4010 | 60,912 | -0.01(-2.20%) |
Feb 20, 2024 | 0.4051 | 0.4200 | 0.4022 | 0.4100 | 109,369 | +0.01(+1.71%) |
Feb 16, 2024 | 0.4025 | 0.4200 | 0.4025 | 0.4031 | 81,206 | -0.00(-0.84%) |
Feb 15, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4065 | 110,990 | +0.00(+1.12%) |
Feb 14, 2024 | 0.4022 | 0.4199 | 0.4000 | 0.4020 | 108,198 | -0.00(-0.74%) |
Feb 13, 2024 | 0.4185 | 0.4250 | 0.4000 | 0.4050 | 231,765 | -0.01(-3.25%) |
Feb 12, 2024 | 0.4500 | 0.4500 | 0.4160 | 0.4186 | 218,545 | -0.01(-3.10%) |
Feb 09, 2024 | 0.4400 | 0.4499 | 0.4300 | 0.4320 | 112,215 | -0.01(-1.66%) |
Feb 08, 2024 | 0.4500 | 0.4598 | 0.4236 | 0.4393 | 79,066 | -0.02(-4.50%) |
Feb 07, 2024 | 0.4630 | 0.4630 | 0.4551 | 0.4600 | 38,303 | -0.00(-0.67%) |
Feb 06, 2024 | 0.4580 | 0.4715 | 0.4579 | 0.4631 | 82,427 | +0.00(+0.67%) |
Feb 05, 2024 | 0.4575 | 0.4600 | 0.4516 | 0.4600 | 84,722 | +0.01(+1.63%) |
Feb 02, 2024 | 0.4500 | 0.4800 | 0.4431 | 0.4526 | 210,525 | +0.00(+1.07%) |
Feb 01, 2024 | 0.4400 | 0.4580 | 0.4449 | 0.4478 | 88,092 | +0.01(+3.04%) |
Jan 31, 2024 | 0.4100 | 0.4412 | 0.4060 | 0.4346 | 127,472 | +0.02(+4.72%) |
Jan 30, 2024 | 0.4200 | 0.4200 | 0.4051 | 0.4150 | 102,654 | -0.01(-1.19%) |
Jan 29, 2024 | 0.4400 | 0.4440 | 0.4012 | 0.4200 | 104,744 | -0.01(-2.33%) |
Jan 26, 2024 | 0.4400 | 0.4400 | 0.4102 | 0.4300 | 80,459 | +0.00(+0.66%) |
Jan 25, 2024 | 0.4260 | 0.4335 | 0.4221 | 0.4272 | 57,163 | -0.01(-1.34%) |
Jan 24, 2024 | 0.4320 | 0.4410 | 0.4260 | 0.4330 | 55,127 | +0.00(+0.23%) |
Jan 23, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4320 | 57,283 | -0.00(-0.94%) |
Jan 22, 2024 | 0.4300 | 0.4570 | 0.4300 | 0.4361 | 35,040 | +0.00(+0.48%) |
Jan 19, 2024 | 0.4600 | 0.4620 | 0.4210 | 0.4340 | 97,946 | -0.01(-3.04%) |
Jan 18, 2024 | 0.4660 | 0.4780 | 0.4251 | 0.4476 | 131,782 | -0.04(-7.71%) |
Jan 17, 2024 | 0.4600 | 0.4990 | 0.4600 | 0.4850 | 114,049 | +0.00(+0.00%) |
Jan 16, 2024 | 0.4900 | 0.4999 | 0.4700 | 0.4850 | 147,240 | -0.01(-1.68%) |
Jan 12, 2024 | 0.5055 | 0.5100 | 0.4900 | 0.4933 | 98,881 | -0.02(-3.84%) |
Jan 11, 2024 | 0.5166 | 0.5212 | 0.4900 | 0.5130 | 131,081 | -0.01(-2.66%) |
Jan 10, 2024 | 0.5100 | 0.5453 | 0.5000 | 0.5270 | 365,035 | +0.03(+6.46%) |
Jan 09, 2024 | 0.4950 | 0.5100 | 0.4833 | 0.4950 | 141,459 | +0.00(+0.10%) |
Jan 08, 2024 | 0.4740 | 0.4985 | 0.4740 | 0.4945 | 112,012 | -0.00(-0.74%) |
Jan 05, 2024 | 0.5300 | 0.5300 | 0.4877 | 0.4982 | 69,193 | -0.00(-0.38%) |
Jan 04, 2024 | 0.4995 | 0.5100 | 0.4901 | 0.5001 | 105,662 | +0.00(+0.22%) |
Jan 03, 2024 | 0.5400 | 0.5490 | 0.4852 | 0.4990 | 277,824 | -0.04(-8.12%) |
Jan 02, 2024 | 0.5551 | 0.5569 | 0.5202 | 0.5431 | 127,920 | -0.01(-1.45%) |
Dec 29, 2023 | 0.5380 | 0.5579 | 0.5300 | 0.5511 | 176,945 | +0.01(+1.08%) |
Dec 28, 2023 | 0.5380 | 0.5600 | 0.5380 | 0.5452 | 141,437 | -0.00(-0.66%) |
Dec 27, 2023 | 0.5700 | 0.5700 | 0.5357 | 0.5488 | 169,832 | +0.00(+0.29%) |
Dec 26, 2023 | 0.5500 | 0.5700 | 0.5471 | 0.5472 | 122,324 | -0.02(-3.54%) |
Dec 22, 2023 | 0.5782 | 0.5800 | 0.5620 | 0.5673 | 179,508 | -0.01(-1.89%) |
Dec 21, 2023 | 0.5700 | 0.6230 | 0.5614 | 0.5782 | 236,656 | +0.00(+0.56%) |
Dec 20, 2023 | 0.5800 | 0.6300 | 0.5300 | 0.5750 | 699,874 | -0.01(-1.34%) |
Dec 19, 2023 | 0.5316 | 0.5866 | 0.5152 | 0.5828 | 658,658 | +0.03(+6.35%) |
Dec 18, 2023 | 0.5400 | 0.5623 | 0.4880 | 0.5480 | 1,086,280 | +0.02(+3.73%) |
Dec 15, 2023 | 0.5829 | 0.5870 | 0.5283 | 0.5283 | 903,911 | -0.02(-4.19%) |
Dec 14, 2023 | 0.5675 | 0.5950 | 0.5310 | 0.5514 | 715,598 | -0.02(-3.26%) |
Dec 13, 2023 | 0.4931 | 0.5700 | 0.4931 | 0.5700 | 940,331 | +0.06(+12.12%) |
Dec 12, 2023 | 0.4700 | 0.5197 | 0.4700 | 0.5084 | 605,357 | +0.02(+4.61%) |
Dec 11, 2023 | 0.5700 | 0.5799 | 0.4538 | 0.4860 | 1,075,546 | -0.08(-13.40%) |
Dec 08, 2023 | 0.5590 | 0.6300 | 0.4619 | 0.5612 | 4,978,693 | +0.07(+15.00%) |
Dec 07, 2023 | 0.4650 | 0.5060 | 0.4010 | 0.4880 | 3,679,125 | -0.01(-2.11%) |
Dec 06, 2023 | 0.5134 | 0.5865 | 0.4720 | 0.4985 | 5,833,076 | -0.08(-13.99%) |
Dec 05, 2023 | 1.000 | 1.110 | 0.5011 | 0.5796 | 64,505,160 | -0.02(-3.38%) |
Dec 04, 2023 | 0.6100 | 0.6241 | 0.5626 | 0.5999 | 168,044 | +0.01(+1.66%) |