Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4500 | 0.5200 | 0.4200 | 0.5000 | 264,684 | +0.07(+16.20%) |
Feb 28, 2024 | 0.4620 | 0.5000 | 0.4300 | 0.4303 | 162,616 | -0.03(-6.48%) |
Feb 27, 2024 | 0.4500 | 0.4742 | 0.4200 | 0.4601 | 106,443 | +0.03(+5.77%) |
Feb 26, 2024 | 0.4430 | 0.4742 | 0.4128 | 0.4350 | 21,038 | -0.01(-1.18%) |
Feb 23, 2024 | 0.5092 | 0.5290 | 0.4300 | 0.4402 | 136,705 | -0.04(-9.24%) |
Feb 22, 2024 | 0.4990 | 0.5201 | 0.4750 | 0.4850 | 156,956 | +0.01(+2.11%) |
Feb 21, 2024 | 0.5299 | 0.5299 | 0.4327 | 0.4750 | 67,047 | -0.03(-5.94%) |
Feb 20, 2024 | 0.4970 | 0.5560 | 0.4970 | 0.5050 | 23,978 | -0.03(-4.73%) |
Feb 16, 2024 | 0.5055 | 0.5600 | 0.5055 | 0.5301 | 12,757 | -0.01(-1.83%) |
Feb 15, 2024 | 0.5250 | 0.5466 | 0.5100 | 0.5400 | 96,660 | +0.03(+5.47%) |
Feb 14, 2024 | 0.4966 | 0.5651 | 0.4966 | 0.5120 | 75,885 | +0.00(+0.20%) |
Feb 13, 2024 | 0.5400 | 0.5890 | 0.5042 | 0.5110 | 120,126 | -0.01(-1.73%) |
Feb 12, 2024 | 0.5400 | 0.5800 | 0.4800 | 0.5200 | 327,784 | -0.02(-3.85%) |
Feb 09, 2024 | 0.4100 | 0.6155 | 0.4100 | 0.5408 | 731,860 | +0.14(+33.50%) |
Feb 08, 2024 | 0.3500 | 0.4300 | 0.3500 | 0.4051 | 140,576 | +0.07(+19.15%) |
Feb 07, 2024 | 0.3544 | 0.3700 | 0.3400 | 0.3400 | 59,321 | -0.01(-4.06%) |
Feb 06, 2024 | 0.3686 | 0.3810 | 0.3544 | 0.3544 | 138,738 | -0.03(-6.74%) |
Feb 05, 2024 | 0.3700 | 0.3920 | 0.3567 | 0.3800 | 194,495 | -0.02(-5.00%) |
Feb 02, 2024 | 0.3802 | 0.4000 | 0.3510 | 0.4000 | 120,804 | +0.00(+0.88%) |
Feb 01, 2024 | 0.3980 | 0.4006 | 0.3600 | 0.3965 | 80,078 | +0.01(+1.67%) |
Jan 31, 2024 | 0.4150 | 0.4299 | 0.3900 | 0.3900 | 71,013 | -0.03(-6.92%) |
Jan 30, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4190 | 11,039 | +0.03(+7.13%) |
Jan 29, 2024 | 0.3358 | 0.4176 | 0.3358 | 0.3911 | 165,672 | +0.05(+13.36%) |
Jan 26, 2024 | 0.3656 | 0.3700 | 0.3293 | 0.3450 | 303,512 | -0.03(-6.76%) |
Jan 25, 2024 | 0.3400 | 0.4000 | 0.3400 | 0.3700 | 174,457 | -0.00(-0.96%) |
Jan 24, 2024 | 0.3800 | 0.4010 | 0.3300 | 0.3736 | 162,227 | -0.02(-4.21%) |
Jan 23, 2024 | 0.3690 | 0.4180 | 0.3108 | 0.3900 | 236,124 | +0.01(+1.91%) |
Jan 22, 2024 | 0.3809 | 0.4170 | 0.3690 | 0.3827 | 92,220 | +0.00(+0.71%) |
Jan 19, 2024 | 0.4000 | 0.4210 | 0.3690 | 0.3800 | 88,746 | +0.00(+0.00%) |
Jan 18, 2024 | 0.3856 | 0.4230 | 0.3700 | 0.3800 | 175,367 | -0.02(-5.71%) |
Jan 17, 2024 | 0.3801 | 0.4397 | 0.3800 | 0.4030 | 5,217 | -0.01(-2.66%) |
Jan 16, 2024 | 0.4322 | 0.4400 | 0.3756 | 0.4140 | 7,455 | -0.02(-3.72%) |
Jan 12, 2024 | 0.4074 | 0.4458 | 0.3900 | 0.4300 | 44,831 | +0.01(+2.38%) |
Jan 11, 2024 | 0.4600 | 0.4999 | 0.3880 | 0.4200 | 128,287 | -0.06(-12.54%) |
Jan 10, 2024 | 0.4790 | 0.5000 | 0.4500 | 0.4802 | 57,045 | -0.02(-3.94%) |
Jan 09, 2024 | 0.4709 | 0.5000 | 0.4529 | 0.4999 | 47,413 | +0.02(+4.36%) |
Jan 08, 2024 | 0.4350 | 0.4790 | 0.4350 | 0.4790 | 157,527 | +0.04(+10.01%) |
Jan 05, 2024 | 0.4327 | 0.4490 | 0.4109 | 0.4354 | 213,065 | -0.01(-2.09%) |
Jan 04, 2024 | 0.4835 | 0.4850 | 0.4280 | 0.4447 | 77,581 | -0.04(-8.37%) |
Jan 03, 2024 | 0.4678 | 0.4853 | 0.3941 | 0.4853 | 39,460 | +0.05(+10.30%) |
Jan 02, 2024 | 0.4290 | 0.4434 | 0.4290 | 0.4400 | 41,036 | +0.02(+3.53%) |
Dec 29, 2023 | 0.4200 | 0.4566 | 0.4101 | 0.4250 | 90,376 | -0.02(-4.92%) |
Dec 28, 2023 | 0.4920 | 0.4999 | 0.4013 | 0.4470 | 191,489 | -0.03(-6.41%) |
Dec 27, 2023 | 0.5391 | 0.6000 | 0.4560 | 0.4776 | 89,835 | -0.02(-4.67%) |
Dec 26, 2023 | 0.4300 | 0.6399 | 0.4300 | 0.5010 | 323,350 | +0.09(+22.20%) |
Dec 22, 2023 | 0.3500 | 0.4100 | 0.3500 | 0.4100 | 112,975 | +0.03(+9.33%) |
Dec 21, 2023 | 0.3200 | 0.3750 | 0.3196 | 0.3750 | 70,496 | +0.05(+13.98%) |
Dec 20, 2023 | 0.3104 | 0.3447 | 0.2944 | 0.3290 | 313,277 | +0.01(+2.81%) |
Dec 19, 2023 | 0.3480 | 0.3750 | 0.3200 | 0.3200 | 305,250 | -0.03(-9.60%) |
Dec 18, 2023 | 0.4000 | 0.4000 | 0.3470 | 0.3540 | 213,339 | -0.05(-11.50%) |
Dec 15, 2023 | 0.3835 | 0.4300 | 0.3780 | 0.4000 | 234,919 | +0.03(+6.67%) |
Dec 14, 2023 | 0.4000 | 0.4000 | 0.3201 | 0.3750 | 462,983 | +0.03(+7.14%) |
Dec 13, 2023 | 0.3400 | 0.3879 | 0.3077 | 0.3500 | 324,593 | +0.02(+5.74%) |
Dec 12, 2023 | 0.3300 | 0.3500 | 0.2957 | 0.3310 | 148,627 | +0.02(+6.09%) |
Dec 11, 2023 | 0.3297 | 0.3400 | 0.3001 | 0.3120 | 123,925 | -0.00(-0.64%) |
Dec 08, 2023 | 0.3321 | 0.3321 | 0.2957 | 0.3140 | 58,581 | +0.00(+1.29%) |
Dec 07, 2023 | 0.3400 | 0.3400 | 0.3040 | 0.3100 | 341,842 | -0.02(-4.62%) |
Dec 06, 2023 | 0.3100 | 0.3250 | 0.2914 | 0.3250 | 149,102 | +0.02(+5.73%) |
Dec 05, 2023 | 0.2872 | 0.3100 | 0.2820 | 0.3074 | 65,928 | +0.02(+7.86%) |
Dec 04, 2023 | 0.2800 | 0.3058 | 0.2700 | 0.2850 | 195,287 | +0.00(+1.79%) |