Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.4458 | 0.4700 | 0.4458 | 0.4689 | 117,461 | +0.02(+5.25%) |
May 16, 2024 | 0.4397 | 0.4750 | 0.4369 | 0.4455 | 226,786 | +0.01(+1.25%) |
May 15, 2024 | 0.4397 | 0.4400 | 0.4300 | 0.4400 | 137,360 | +0.01(+1.15%) |
May 14, 2024 | 0.4306 | 0.4350 | 0.4248 | 0.4350 | 51,259 | +0.00(+0.00%) |
May 13, 2024 | 0.4310 | 0.4495 | 0.4308 | 0.4350 | 9,400 | -0.00(-1.02%) |
May 10, 2024 | 0.4438 | 0.4438 | 0.4215 | 0.4395 | 37,984 | -0.00(-0.23%) |
May 09, 2024 | 0.4600 | 0.4659 | 0.4400 | 0.4405 | 79,509 | -0.04(-8.23%) |
May 08, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | 34,556 | +0.01(+2.87%) |
May 07, 2024 | 0.4655 | 0.4800 | 0.4655 | 0.4666 | 14,180 | +0.00(+0.24%) |
May 06, 2024 | 0.4843 | 0.4843 | 0.4655 | 0.4655 | 24,637 | -0.01(-2.10%) |
May 03, 2024 | 0.4850 | 0.4850 | 0.4511 | 0.4755 | 10,978 | +0.00(+0.25%) |
May 02, 2024 | 0.4600 | 0.4990 | 0.4600 | 0.4743 | 54,759 | +0.01(+3.20%) |
May 01, 2024 | 0.4695 | 0.4695 | 0.4430 | 0.4596 | 7,800 | -0.01(-1.10%) |
Apr 30, 2024 | 0.4647 | 0.4647 | 0.4647 | 0.4647 | 14,501 | +0.00(+0.78%) |
Apr 29, 2024 | 0.4400 | 0.4650 | 0.4400 | 0.4611 | 19,635 | +0.01(+1.90%) |
Apr 26, 2024 | 0.4401 | 0.4650 | 0.4400 | 0.4525 | 5,143 | +0.03(+6.47%) |
Apr 25, 2024 | 0.4600 | 0.4600 | 0.4250 | 0.4250 | 20,463 | +0.00(+1.07%) |
Apr 24, 2024 | 0.4550 | 0.4550 | 0.4205 | 0.4205 | 10,000 | -0.04(-7.89%) |
Apr 23, 2024 | 0.4541 | 0.4565 | 0.4540 | 0.4565 | 5,001 | +0.04(+8.56%) |
Apr 22, 2024 | 0.4405 | 0.4503 | 0.4205 | 0.4205 | 2,620 | -0.04(-8.59%) |
Apr 19, 2024 | 0.4628 | 0.4628 | 0.4425 | 0.4600 | 7,014 | -0.01(-2.07%) |
Apr 18, 2024 | 0.4424 | 0.4699 | 0.4250 | 0.4697 | 38,924 | +0.04(+10.26%) |
Apr 17, 2024 | 0.4314 | 0.4393 | 0.4260 | 0.4260 | 9,840 | -0.01(-3.29%) |
Apr 16, 2024 | 0.4550 | 0.4550 | 0.4200 | 0.4405 | 10,877 | -0.01(-2.76%) |
Apr 15, 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4530 | 15,414 | -0.00(-0.66%) |
Apr 12, 2024 | 0.4570 | 0.4570 | 0.4500 | 0.4560 | 6,372 | +0.00(+0.31%) |
Apr 11, 2024 | 0.4100 | 0.4546 | 0.4100 | 0.4546 | 30,817 | +0.03(+6.94%) |
Apr 10, 2024 | 0.4100 | 0.4399 | 0.4100 | 0.4251 | 37,391 | -0.00(-0.56%) |
Apr 09, 2024 | 0.4832 | 0.4832 | 0.4200 | 0.4275 | 162,810 | -0.06(-12.67%) |
Apr 08, 2024 | 0.4710 | 0.4895 | 0.4710 | 0.4895 | 1,839 | +0.02(+3.93%) |
Apr 05, 2024 | 0.4600 | 0.4897 | 0.4520 | 0.4710 | 27,513 | +0.00(+0.13%) |
Apr 04, 2024 | 0.4601 | 0.4704 | 0.4600 | 0.4704 | 1,536 | +0.02(+4.05%) |
Apr 03, 2024 | 0.4999 | 0.4999 | 0.4520 | 0.4521 | 17,216 | -0.03(-6.90%) |
Apr 02, 2024 | 0.5000 | 0.5000 | 0.4856 | 0.4856 | 2,056 | +0.02(+4.32%) |
Apr 01, 2024 | 0.4994 | 0.5000 | 0.4655 | 0.4655 | 10,354 | -0.03(-6.79%) |
Mar 28, 2024 | 0.4836 | 0.5000 | 0.4836 | 0.4994 | 12,390 | +0.01(+2.46%) |
Mar 27, 2024 | 0.5049 | 0.5049 | 0.4750 | 0.4874 | 3,616 | -0.01(-2.52%) |
Mar 26, 2024 | 0.4700 | 0.5098 | 0.4700 | 0.5000 | 6,285 | +0.02(+4.82%) |
Mar 25, 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4770 | 13,570 | -0.00(-0.29%) |
Mar 22, 2024 | 0.4759 | 0.4784 | 0.4702 | 0.4784 | 2,335 | +0.01(+1.57%) |
Mar 21, 2024 | 0.4700 | 0.4897 | 0.4700 | 0.4710 | 6,849 | +0.00(+0.21%) |
Mar 20, 2024 | 0.4900 | 0.4968 | 0.4700 | 0.4700 | 11,964 | -0.01(-2.08%) |
Mar 19, 2024 | 0.4970 | 0.4970 | 0.4700 | 0.4800 | 12,954 | +0.01(+3.23%) |
Mar 18, 2024 | 0.4404 | 0.4675 | 0.4404 | 0.4650 | 7,510 | +0.03(+7.96%) |
Mar 15, 2024 | 0.5000 | 0.5157 | 0.4307 | 0.4307 | 64,895 | -0.06(-12.10%) |
Mar 14, 2024 | 0.5019 | 0.5019 | 0.4400 | 0.4900 | 8,600 | -0.01(-2.00%) |
Mar 13, 2024 | 0.5000 | 0.5075 | 0.4456 | 0.5000 | 25,845 | +0.00(+0.00%) |
Mar 12, 2024 | 0.4551 | 0.5000 | 0.4020 | 0.5000 | 62,429 | +0.03(+6.38%) |
Mar 11, 2024 | 0.4500 | 0.5000 | 0.4454 | 0.4700 | 33,766 | -0.02(-4.00%) |
Mar 08, 2024 | 0.4896 | 0.4948 | 0.4500 | 0.4896 | 81,243 | +0.03(+6.20%) |
Mar 07, 2024 | 0.4700 | 0.5073 | 0.4610 | 0.4610 | 31,115 | -0.02(-3.96%) |
Mar 06, 2024 | 0.4725 | 0.5157 | 0.4725 | 0.4800 | 25,690 | +0.01(+2.15%) |
Mar 05, 2024 | 0.5157 | 0.5157 | 0.4201 | 0.4699 | 33,638 | -0.02(-4.10%) |
Mar 04, 2024 | 0.4565 | 0.4900 | 0.4565 | 0.4900 | 37,820 | +0.04(+8.89%) |