Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.4450 | 0 | -0.01(-3.05%) | |||
Apr 17, 2024 | 0.4700 | 0.4753 | 0.4500 | 0.4590 | 73,046 | +0.00(+0.75%) |
Apr 16, 2024 | 0.4664 | 0.4825 | 0.4500 | 0.4556 | 111,702 | -0.01(-3.06%) |
Apr 15, 2024 | 0.5100 | 0.5100 | 0.4600 | 0.4700 | 714,956 | -0.03(-5.98%) |
Apr 12, 2024 | 0.5370 | 0.5370 | 0.4942 | 0.4999 | 77,675 | -0.02(-3.40%) |
Apr 11, 2024 | 0.5323 | 0.5323 | 0.5024 | 0.5175 | 338,739 | -0.01(-1.11%) |
Apr 10, 2024 | 0.5490 | 0.5507 | 0.5024 | 0.5233 | 299,370 | -0.01(-1.45%) |
Apr 09, 2024 | 0.5200 | 0.5400 | 0.5155 | 0.5310 | 499,916 | +0.01(+2.61%) |
Apr 08, 2024 | 0.5500 | 0.5500 | 0.5099 | 0.5175 | 305,597 | -0.01(-1.15%) |
Apr 05, 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5235 | 805,546 | -0.04(-6.50%) |
Apr 04, 2024 | 0.5800 | 0.5962 | 0.5530 | 0.5599 | 160,860 | -0.01(-1.98%) |
Apr 03, 2024 | 0.5800 | 0.5860 | 0.5600 | 0.5712 | 344,804 | -0.03(-5.45%) |
Apr 02, 2024 | 0.5700 | 0.6311 | 0.5700 | 0.6041 | 309,441 | +0.03(+5.63%) |
Apr 01, 2024 | 0.6400 | 0.6400 | 0.5600 | 0.5719 | 463,577 | -0.06(-9.22%) |
Mar 28, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 144,937 | -0.01(-1.88%) |
Mar 27, 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6421 | 97,418 | +0.01(+1.57%) |
Mar 26, 2024 | 0.6490 | 0.6497 | 0.6300 | 0.6322 | 47,050 | +0.01(+0.88%) |
Mar 25, 2024 | 0.6463 | 0.6463 | 0.6246 | 0.6267 | 73,087 | -0.01(-0.93%) |
Mar 22, 2024 | 0.6446 | 0.6501 | 0.6300 | 0.6326 | 422,721 | -0.00(-0.69%) |
Mar 21, 2024 | 0.6700 | 0.6700 | 0.6370 | 0.6370 | 279,731 | -0.02(-3.48%) |
Mar 20, 2024 | 0.6600 | 0.6799 | 0.6500 | 0.6600 | 142,807 | +0.02(+3.03%) |
Mar 19, 2024 | 0.6201 | 0.6500 | 0.6200 | 0.6406 | 152,910 | +0.03(+5.02%) |
Mar 18, 2024 | 0.6400 | 0.6580 | 0.6100 | 0.6100 | 311,251 | -0.01(-2.12%) |
Mar 15, 2024 | 0.6551 | 0.6600 | 0.6232 | 0.6232 | 254,512 | -0.03(-4.23%) |
Mar 14, 2024 | 0.6501 | 0.6900 | 0.6400 | 0.6507 | 312,480 | -0.00(-0.23%) |
Mar 13, 2024 | 0.6830 | 0.6865 | 0.6522 | 0.6522 | 365,434 | -0.04(-6.35%) |
Mar 12, 2024 | 0.7370 | 0.7370 | 0.6700 | 0.6964 | 409,103 | -0.02(-3.28%) |
Mar 11, 2024 | 0.7200 | 0.7319 | 0.7049 | 0.7200 | 166,828 | -0.01(-1.23%) |
Mar 08, 2024 | 0.7451 | 0.7451 | 0.7200 | 0.7290 | 33,902 | -0.01(-1.67%) |
Mar 07, 2024 | 0.7200 | 0.7570 | 0.7070 | 0.7414 | 479,613 | +0.04(+5.76%) |
Mar 06, 2024 | 0.6530 | 0.7150 | 0.6530 | 0.7010 | 235,173 | +0.04(+6.39%) |
Mar 05, 2024 | 0.6800 | 0.6979 | 0.6550 | 0.6589 | 498,349 | -0.03(-4.65%) |
Mar 04, 2024 | 0.6900 | 0.7200 | 0.6870 | 0.6910 | 412,853 | -0.04(-5.99%) |
Mar 01, 2024 | 0.7330 | 0.7546 | 0.7300 | 0.7350 | 120,235 | -0.03(-3.78%) |
Feb 29, 2024 | 0.8170 | 0.8170 | 0.7500 | 0.7639 | 206,932 | -0.04(-5.00%) |
Feb 28, 2024 | 0.7900 | 0.8345 | 0.7600 | 0.8041 | 226,734 | +0.04(+5.12%) |
Feb 27, 2024 | 0.7200 | 0.7700 | 0.7087 | 0.7649 | 334,682 | +0.07(+10.44%) |
Feb 26, 2024 | 0.7300 | 0.7300 | 0.6800 | 0.6926 | 248,833 | -0.02(-2.93%) |
Feb 23, 2024 | 0.7529 | 0.7529 | 0.7120 | 0.7135 | 179,638 | -0.03(-4.34%) |
Feb 22, 2024 | 0.7761 | 0.7910 | 0.7459 | 0.7459 | 153,903 | -0.05(-6.76%) |
Feb 21, 2024 | 0.7900 | 0.8100 | 0.7660 | 0.8000 | 163,184 | +0.06(+7.86%) |
Feb 20, 2024 | 0.7400 | 0.7730 | 0.7399 | 0.7417 | 162,442 | +0.02(+2.73%) |
Feb 16, 2024 | 0.7031 | 0.7440 | 0.7031 | 0.7220 | 61,952 | -0.00(-0.25%) |
Feb 15, 2024 | 0.7387 | 0.7387 | 0.7130 | 0.7238 | 62,167 | +0.01(+1.44%) |
Feb 14, 2024 | 0.6441 | 0.7340 | 0.6441 | 0.7135 | 315,886 | +0.05(+8.09%) |
Feb 13, 2024 | 0.7298 | 0.7495 | 0.6305 | 0.6601 | 87,636 | -0.06(-8.94%) |
Feb 12, 2024 | 0.7470 | 0.7480 | 0.7000 | 0.7249 | 41,896 | -0.01(-0.83%) |
Feb 09, 2024 | 0.7151 | 0.7710 | 0.7151 | 0.7310 | 222,335 | +0.00(+0.49%) |
Feb 08, 2024 | 0.7600 | 0.7600 | 0.7255 | 0.7274 | 135,302 | -0.00(-0.36%) |
Feb 07, 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 207,900 | -0.02(-2.68%) |
Feb 06, 2024 | 0.7569 | 0.7900 | 0.7501 | 0.7501 | 129,306 | -0.00(-0.37%) |
Feb 05, 2024 | 0.7690 | 0.7690 | 0.7272 | 0.7529 | 97,816 | -0.01(-1.61%) |
Feb 02, 2024 | 0.8000 | 0.8000 | 0.7651 | 0.7652 | 59,577 | -0.03(-3.75%) |