Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4150 | 0.4500 | 0.4120 | 0.4445 | 184,732 | +0.03(+8.31%) |
Mar 27, 2024 | 0.4377 | 0.4377 | 0.4071 | 0.4104 | 122,677 | -0.02(-4.20%) |
Mar 26, 2024 | 0.4326 | 0.4400 | 0.4155 | 0.4284 | 105,044 | -0.00(-0.37%) |
Mar 25, 2024 | 0.3976 | 0.4367 | 0.3909 | 0.4300 | 188,080 | +0.04(+10.00%) |
Mar 22, 2024 | 0.3870 | 0.4086 | 0.3860 | 0.3909 | 100,324 | -0.02(-4.21%) |
Mar 21, 2024 | 0.4118 | 0.4200 | 0.3973 | 0.4081 | 59,858 | -0.01(-1.76%) |
Mar 20, 2024 | 0.3937 | 0.4190 | 0.3889 | 0.4154 | 263,269 | +0.03(+6.76%) |
Mar 19, 2024 | 0.3701 | 0.3953 | 0.3638 | 0.3891 | 123,746 | +0.00(+0.80%) |
Mar 18, 2024 | 0.3730 | 0.3860 | 0.3651 | 0.3860 | 122,645 | +0.02(+5.58%) |
Mar 15, 2024 | 0.3500 | 0.3794 | 0.3500 | 0.3656 | 242,224 | +0.02(+4.76%) |
Mar 14, 2024 | 0.3640 | 0.3894 | 0.3490 | 0.3490 | 290,030 | -0.03(-7.77%) |
Mar 13, 2024 | 0.3770 | 0.4039 | 0.3683 | 0.3784 | 135,646 | +0.01(+1.99%) |
Mar 12, 2024 | 0.4000 | 0.4004 | 0.3616 | 0.3710 | 341,032 | -0.03(-7.25%) |
Mar 11, 2024 | 0.4364 | 0.4480 | 0.3951 | 0.4000 | 382,718 | -0.01(-3.61%) |
Mar 08, 2024 | 0.4040 | 0.4495 | 0.4040 | 0.4150 | 385,527 | -0.01(-2.90%) |
Mar 07, 2024 | 0.4400 | 0.4457 | 0.4199 | 0.4274 | 236,922 | -0.01(-2.86%) |
Mar 06, 2024 | 0.4200 | 0.4465 | 0.4200 | 0.4400 | 368,093 | +0.03(+6.02%) |
Mar 05, 2024 | 0.4410 | 0.4563 | 0.4039 | 0.4150 | 300,792 | -0.04(-8.25%) |
Mar 04, 2024 | 0.4669 | 0.4850 | 0.4341 | 0.4523 | 772,375 | +0.02(+4.55%) |
Mar 01, 2024 | 0.4350 | 0.4457 | 0.4201 | 0.4326 | 155,231 | -0.00(-0.39%) |
Feb 29, 2024 | 0.4360 | 0.4667 | 0.4121 | 0.4343 | 490,290 | -0.02(-5.24%) |
Feb 28, 2024 | 0.4920 | 0.5258 | 0.4495 | 0.4583 | 601,355 | -0.03(-5.97%) |
Feb 27, 2024 | 0.5363 | 0.5363 | 0.4789 | 0.4874 | 803,208 | -0.02(-3.81%) |
Feb 26, 2024 | 0.4493 | 0.5067 | 0.4400 | 0.5067 | 647,175 | +0.08(+17.81%) |
Feb 23, 2024 | 0.4449 | 0.4475 | 0.4225 | 0.4301 | 176,119 | -0.01(-3.13%) |
Feb 22, 2024 | 0.4720 | 0.4720 | 0.4419 | 0.4440 | 292,422 | +0.01(+1.49%) |
Feb 21, 2024 | 0.4520 | 0.4589 | 0.4375 | 0.4375 | 298,562 | -0.04(-7.95%) |
Feb 20, 2024 | 0.4952 | 0.4972 | 0.4501 | 0.4753 | 235,282 | -0.02(-4.40%) |
Feb 16, 2024 | 0.5270 | 0.5270 | 0.4804 | 0.4972 | 315,705 | +0.00(+1.00%) |
Feb 15, 2024 | 0.5500 | 0.5500 | 0.4875 | 0.4923 | 494,484 | -0.03(-5.33%) |
Feb 14, 2024 | 0.5060 | 0.5499 | 0.5060 | 0.5200 | 424,662 | +0.03(+6.12%) |
Feb 13, 2024 | 0.5110 | 0.5110 | 0.4627 | 0.4900 | 228,222 | -0.03(-5.71%) |
Feb 12, 2024 | 0.4800 | 0.5466 | 0.4670 | 0.5197 | 834,998 | +0.06(+12.49%) |
Feb 09, 2024 | 0.4705 | 0.4705 | 0.4417 | 0.4620 | 422,600 | +0.04(+9.43%) |
Feb 08, 2024 | 0.3918 | 0.4334 | 0.3918 | 0.4222 | 255,508 | +0.04(+10.61%) |
Feb 07, 2024 | 0.3668 | 0.3900 | 0.3613 | 0.3817 | 98,800 | +0.01(+3.16%) |
Feb 06, 2024 | 0.3573 | 0.3755 | 0.3572 | 0.3700 | 156,235 | +0.01(+2.78%) |
Feb 05, 2024 | 0.3530 | 0.3824 | 0.3506 | 0.3600 | 80,416 | -0.02(-5.34%) |
Feb 02, 2024 | 0.3900 | 0.3972 | 0.3700 | 0.3803 | 90,118 | +0.00(+0.08%) |
Feb 01, 2024 | 0.3813 | 0.3913 | 0.3700 | 0.3800 | 190,541 | +0.01(+2.70%) |
Jan 31, 2024 | 0.3660 | 0.4067 | 0.3660 | 0.3700 | 277,857 | -0.03(-7.43%) |
Jan 30, 2024 | 0.4130 | 0.4189 | 0.3927 | 0.3997 | 157,992 | -0.02(-5.10%) |
Jan 29, 2024 | 0.4324 | 0.4429 | 0.3894 | 0.4212 | 199,364 | +0.02(+5.38%) |
Jan 26, 2024 | 0.3600 | 0.4010 | 0.3600 | 0.3997 | 513,754 | +0.06(+17.56%) |
Jan 25, 2024 | 0.3440 | 0.3440 | 0.3287 | 0.3400 | 36,085 | +0.00(+0.59%) |
Jan 24, 2024 | 0.3570 | 0.3599 | 0.3364 | 0.3380 | 124,710 | +0.01(+2.42%) |
Jan 23, 2024 | 0.3215 | 0.3384 | 0.3090 | 0.3300 | 107,279 | -0.00(-1.02%) |
Jan 22, 2024 | 0.3333 | 0.3600 | 0.3236 | 0.3334 | 290,560 | -0.02(-5.31%) |
Jan 19, 2024 | 0.3419 | 0.3560 | 0.3048 | 0.3521 | 393,478 | +0.02(+4.64%) |
Jan 18, 2024 | 0.3951 | 0.4185 | 0.3226 | 0.3365 | 772,499 | -0.06(-16.08%) |
Jan 17, 2024 | 0.3880 | 0.4010 | 0.3880 | 0.4010 | 92,373 | +0.01(+1.52%) |
Jan 16, 2024 | 0.3800 | 0.4100 | 0.3743 | 0.3950 | 282,579 | -0.01(-3.42%) |
Jan 12, 2024 | 0.4598 | 0.4670 | 0.3852 | 0.4090 | 727,025 | -0.06(-13.31%) |
Jan 11, 2024 | 0.5529 | 0.5640 | 0.4609 | 0.4718 | 778,549 | -0.04(-7.64%) |
Jan 10, 2024 | 0.5000 | 0.5421 | 0.4782 | 0.5108 | 912,840 | +0.01(+1.05%) |
Jan 09, 2024 | 0.5291 | 0.5405 | 0.5055 | 0.5055 | 339,901 | -0.04(-7.70%) |
Jan 08, 2024 | 0.5169 | 0.5700 | 0.5000 | 0.5477 | 622,726 | +0.03(+5.33%) |
Jan 05, 2024 | 0.5248 | 0.5248 | 0.4960 | 0.5200 | 233,507 | -0.00(-0.29%) |
Jan 04, 2024 | 0.5200 | 0.5571 | 0.5055 | 0.5215 | 361,119 | +0.01(+2.25%) |
Jan 03, 2024 | 0.4520 | 0.5137 | 0.4454 | 0.5100 | 269,547 | +0.01(+2.82%) |