Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3887 | 0.3980 | 0.3746 | 0.3820 | 30,496 | -0.01(-1.80%) |
Feb 28, 2024 | 0.3850 | 0.4000 | 0.3597 | 0.3890 | 33,985 | +0.01(+2.34%) |
Feb 27, 2024 | 0.3821 | 0.3950 | 0.3800 | 0.3801 | 56,128 | -0.01(-3.77%) |
Feb 26, 2024 | 0.3900 | 0.4141 | 0.3599 | 0.3950 | 96,716 | -0.01(-1.25%) |
Feb 23, 2024 | 0.3900 | 0.4200 | 0.3799 | 0.4000 | 65,602 | +0.00(+0.38%) |
Feb 22, 2024 | 0.4105 | 0.4200 | 0.3836 | 0.3985 | 27,723 | -0.01(-2.69%) |
Feb 21, 2024 | 0.4099 | 0.4102 | 0.3751 | 0.4095 | 51,891 | +0.00(+1.14%) |
Feb 20, 2024 | 0.3979 | 0.4670 | 0.3810 | 0.4049 | 344,675 | +0.02(+4.22%) |
Feb 16, 2024 | 0.3857 | 0.4000 | 0.3700 | 0.3885 | 31,545 | -0.01(-2.88%) |
Feb 15, 2024 | 0.3850 | 0.4000 | 0.3811 | 0.4000 | 41,721 | +0.01(+2.77%) |
Feb 14, 2024 | 0.3666 | 0.3892 | 0.3251 | 0.3892 | 124,175 | +0.03(+8.11%) |
Feb 13, 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3600 | 66,522 | -0.01(-3.74%) |
Feb 12, 2024 | 0.3727 | 0.3900 | 0.3700 | 0.3740 | 37,474 | -0.01(-1.55%) |
Feb 09, 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3799 | 84,878 | +0.02(+5.24%) |
Feb 08, 2024 | 0.3503 | 0.3700 | 0.3370 | 0.3610 | 78,356 | +0.01(+3.08%) |
Feb 07, 2024 | 0.3480 | 0.3560 | 0.3400 | 0.3502 | 39,566 | -0.01(-2.72%) |
Feb 06, 2024 | 0.3410 | 0.3600 | 0.3334 | 0.3600 | 87,506 | +0.01(+2.86%) |
Feb 05, 2024 | 0.3562 | 0.3562 | 0.3301 | 0.3500 | 71,642 | +0.01(+2.34%) |
Feb 02, 2024 | 0.3205 | 0.3639 | 0.3205 | 0.3420 | 43,534 | +0.01(+3.51%) |
Feb 01, 2024 | 0.3800 | 0.3800 | 0.3200 | 0.3304 | 374,873 | -0.05(-13.05%) |
Jan 31, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 104,886 | -0.02(-4.76%) |
Jan 30, 2024 | 0.3956 | 0.4000 | 0.3725 | 0.3990 | 60,715 | +0.01(+2.31%) |
Jan 29, 2024 | 0.3900 | 0.4000 | 0.3710 | 0.3900 | 66,077 | +0.01(+2.63%) |
Jan 26, 2024 | 0.3800 | 0.3950 | 0.3660 | 0.3800 | 61,742 | -0.01(-2.56%) |
Jan 25, 2024 | 0.3800 | 0.4012 | 0.3800 | 0.3900 | 80,446 | +0.00(+0.03%) |
Jan 24, 2024 | 0.3900 | 0.3950 | 0.3610 | 0.3899 | 25,899 | +0.01(+2.61%) |
Jan 23, 2024 | 0.3820 | 0.3900 | 0.3720 | 0.3800 | 22,781 | -0.00(-0.11%) |
Jan 22, 2024 | 0.3732 | 0.3900 | 0.3701 | 0.3804 | 30,934 | +0.00(+0.63%) |
Jan 19, 2024 | 0.4100 | 0.4100 | 0.3611 | 0.3780 | 87,195 | -0.00(-0.79%) |
Jan 18, 2024 | 0.4066 | 0.4066 | 0.3800 | 0.3810 | 38,738 | -0.01(-2.56%) |
Jan 17, 2024 | 0.3900 | 0.4150 | 0.3734 | 0.3910 | 46,066 | -0.01(-2.01%) |
Jan 16, 2024 | 0.4000 | 0.4100 | 0.3700 | 0.3990 | 48,457 | +0.01(+2.31%) |
Jan 12, 2024 | 0.3826 | 0.4134 | 0.3826 | 0.3900 | 22,217 | -0.01(-2.18%) |
Jan 11, 2024 | 0.3941 | 0.4149 | 0.3810 | 0.3987 | 60,232 | -0.02(-4.16%) |
Jan 10, 2024 | 0.4100 | 0.4240 | 0.3930 | 0.4160 | 49,251 | -0.01(-1.89%) |
Jan 09, 2024 | 0.4268 | 0.4386 | 0.4111 | 0.4240 | 47,142 | -0.00(-0.66%) |
Jan 08, 2024 | 0.4181 | 0.4280 | 0.4181 | 0.4268 | 61,336 | +0.01(+1.79%) |
Jan 05, 2024 | 0.4201 | 0.4235 | 0.4100 | 0.4193 | 101,332 | -0.00(-0.80%) |
Jan 04, 2024 | 0.3975 | 0.4400 | 0.3875 | 0.4227 | 462,059 | +0.03(+6.29%) |
Jan 03, 2024 | 0.4000 | 0.4088 | 0.3753 | 0.3977 | 151,434 | -0.00(-0.58%) |
Jan 02, 2024 | 0.4100 | 0.4290 | 0.4000 | 0.4000 | 109,117 | -0.01(-1.79%) |
Dec 29, 2023 | 0.4300 | 0.4389 | 0.4000 | 0.4073 | 333,988 | -0.01(-2.56%) |
Dec 28, 2023 | 0.4100 | 0.4400 | 0.4050 | 0.4180 | 92,281 | +0.00(+0.48%) |
Dec 27, 2023 | 0.4200 | 0.4500 | 0.4128 | 0.4160 | 147,816 | -0.01(-2.12%) |
Dec 26, 2023 | 0.4122 | 0.4483 | 0.4122 | 0.4250 | 100,971 | +0.00(+0.02%) |
Dec 22, 2023 | 0.4180 | 0.5000 | 0.4100 | 0.4249 | 298,650 | +0.01(+1.65%) |
Dec 21, 2023 | 0.4200 | 0.4400 | 0.4020 | 0.4180 | 92,264 | -0.00(-0.48%) |
Dec 20, 2023 | 0.4000 | 0.4430 | 0.4020 | 0.4200 | 168,038 | +0.00(+0.57%) |
Dec 19, 2023 | 0.4400 | 0.4479 | 0.4020 | 0.4176 | 193,772 | -0.04(-9.63%) |
Dec 18, 2023 | 0.4440 | 0.4750 | 0.4329 | 0.4621 | 133,438 | +0.02(+4.52%) |
Dec 15, 2023 | 0.4500 | 0.4500 | 0.4292 | 0.4421 | 76,179 | +0.01(+3.05%) |
Dec 14, 2023 | 0.4200 | 0.4533 | 0.4100 | 0.4290 | 370,199 | -0.00(-0.76%) |
Dec 13, 2023 | 0.4400 | 0.4550 | 0.4140 | 0.4323 | 126,102 | +0.02(+5.44%) |
Dec 12, 2023 | 0.4220 | 0.4400 | 0.4050 | 0.4100 | 133,367 | -0.03(-6.82%) |
Dec 11, 2023 | 0.4357 | 0.4537 | 0.4150 | 0.4400 | 205,556 | +0.01(+1.15%) |
Dec 08, 2023 | 0.4700 | 0.4700 | 0.4200 | 0.4350 | 163,573 | -0.02(-4.40%) |
Dec 07, 2023 | 0.4554 | 0.4650 | 0.4200 | 0.4550 | 154,854 | -0.00(-0.87%) |
Dec 06, 2023 | 0.4600 | 0.4777 | 0.4500 | 0.4590 | 170,791 | -0.00(-0.43%) |
Dec 05, 2023 | 0.5100 | 0.5147 | 0.4600 | 0.4610 | 259,312 | -0.06(-11.18%) |
Dec 04, 2023 | 0.5000 | 0.5900 | 0.4600 | 0.5190 | 1,223,368 | +0.06(+14.07%) |