Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.5634 | 0.5900 | 0.4512 | 0.5143 | 1,080,148 | -0.03(-4.90%) |
Apr 17, 2024 | 0.5250 | 0.5877 | 0.5250 | 0.5408 | 528,798 | +0.01(+2.60%) |
Apr 16, 2024 | 0.5181 | 0.5700 | 0.4500 | 0.5271 | 627,582 | -0.02(-3.94%) |
Apr 15, 2024 | 0.5918 | 0.6000 | 0.5370 | 0.5487 | 591,014 | -0.04(-6.04%) |
Apr 12, 2024 | 0.5847 | 0.6200 | 0.5830 | 0.5840 | 264,997 | +0.01(+1.20%) |
Apr 11, 2024 | 0.5900 | 0.6700 | 0.5353 | 0.5771 | 1,391,587 | -0.02(-4.06%) |
Apr 10, 2024 | 0.6300 | 0.6353 | 0.5805 | 0.6015 | 1,098,715 | +0.02(+3.26%) |
Apr 09, 2024 | 0.7300 | 0.7400 | 0.5700 | 0.5825 | 4,714,065 | -0.15(-20.21%) |
Apr 08, 2024 | 0.6830 | 0.7500 | 0.6525 | 0.7300 | 2,686,593 | +0.08(+12.14%) |
Apr 05, 2024 | 0.6510 | 0.6850 | 0.6298 | 0.6510 | 624,560 | -0.02(-3.56%) |
Apr 04, 2024 | 0.6700 | 0.7165 | 0.6500 | 0.6750 | 717,196 | -0.01(-2.07%) |
Apr 03, 2024 | 0.7100 | 0.7199 | 0.6671 | 0.6893 | 942,227 | -0.03(-4.13%) |
Apr 02, 2024 | 0.7400 | 0.7488 | 0.6700 | 0.7190 | 608,883 | -0.02(-2.82%) |
Apr 01, 2024 | 0.6100 | 0.7500 | 0.5895 | 0.7399 | 1,456,089 | +0.18(+31.03%) |
Mar 28, 2024 | 0.5800 | 0.5999 | 0.4840 | 0.5647 | 649,965 | -0.04(-5.91%) |
Mar 27, 2024 | 0.6597 | 0.6863 | 0.5100 | 0.6002 | 1,281,623 | -0.06(-9.06%) |
Mar 26, 2024 | 0.7000 | 0.7200 | 0.6215 | 0.6600 | 1,495,567 | +0.01(+0.76%) |
Mar 25, 2024 | 0.6000 | 0.7927 | 0.5652 | 0.6550 | 4,705,467 | +0.09(+14.91%) |
Mar 22, 2024 | 0.4670 | 0.5800 | 0.4670 | 0.5700 | 1,781,461 | +0.09(+18.75%) |
Mar 21, 2024 | 0.5343 | 0.5550 | 0.3900 | 0.4800 | 1,803,432 | -0.03(-5.33%) |
Mar 20, 2024 | 0.3700 | 0.5500 | 0.3601 | 0.5070 | 4,407,820 | +0.15(+42.54%) |
Mar 19, 2024 | 0.3400 | 0.3740 | 0.3251 | 0.3557 | 663,378 | +0.03(+8.31%) |
Mar 18, 2024 | 0.3257 | 0.3421 | 0.3252 | 0.3284 | 363,650 | -0.00(-1.35%) |
Mar 15, 2024 | 0.3250 | 0.3444 | 0.3250 | 0.3329 | 452,209 | +0.00(+1.31%) |
Mar 14, 2024 | 0.3470 | 0.3492 | 0.3225 | 0.3286 | 325,221 | -0.00(-0.60%) |
Mar 13, 2024 | 0.3300 | 0.3587 | 0.3200 | 0.3306 | 684,033 | +0.02(+7.30%) |
Mar 12, 2024 | 0.3210 | 0.3300 | 0.2700 | 0.3081 | 234,075 | -0.02(-6.35%) |
Mar 11, 2024 | 0.3403 | 0.3403 | 0.3201 | 0.3290 | 343,760 | -0.00(-0.30%) |
Mar 08, 2024 | 0.3384 | 0.3479 | 0.3251 | 0.3300 | 411,915 | -0.02(-5.15%) |
Mar 07, 2024 | 0.3289 | 0.3479 | 0.3202 | 0.3479 | 503,768 | +0.02(+5.55%) |
Mar 06, 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3296 | 290,248 | -0.02(-5.34%) |
Mar 05, 2024 | 0.3664 | 0.3664 | 0.3200 | 0.3482 | 1,876,073 | -0.02(-4.60%) |
Mar 04, 2024 | 0.3627 | 0.3690 | 0.3210 | 0.3650 | 399,491 | +0.02(+5.74%) |
Mar 01, 2024 | 0.3550 | 0.3659 | 0.3425 | 0.3452 | 194,738 | -0.02(-5.94%) |
Feb 29, 2024 | 0.3660 | 0.3790 | 0.3400 | 0.3670 | 1,516,694 | +0.00(+0.11%) |
Feb 28, 2024 | 0.3678 | 0.3678 | 0.3500 | 0.3666 | 446,381 | +0.00(+0.99%) |
Feb 27, 2024 | 0.3500 | 0.3800 | 0.3402 | 0.3630 | 745,000 | +0.00(+1.14%) |
Feb 26, 2024 | 0.3550 | 0.3675 | 0.3100 | 0.3589 | 2,493,527 | +0.01(+2.84%) |
Feb 23, 2024 | 0.3600 | 0.3828 | 0.3300 | 0.3490 | 508,117 | +0.02(+5.60%) |
Feb 22, 2024 | 0.3252 | 0.3399 | 0.3213 | 0.3305 | 235,760 | +0.02(+6.27%) |
Feb 21, 2024 | 0.3492 | 0.3557 | 0.3000 | 0.3110 | 882,548 | -0.05(-13.61%) |
Feb 20, 2024 | 0.3800 | 0.3800 | 0.3366 | 0.3600 | 217,721 | -0.01(-3.67%) |
Feb 16, 2024 | 0.3724 | 0.3800 | 0.3400 | 0.3737 | 206,780 | -0.01(-3.69%) |
Feb 15, 2024 | 0.3400 | 0.3899 | 0.3210 | 0.3880 | 532,076 | +0.04(+11.17%) |
Feb 14, 2024 | 0.3493 | 0.3556 | 0.3100 | 0.3490 | 1,978,726 | +0.01(+4.18%) |
Feb 13, 2024 | 0.3700 | 0.3700 | 0.3155 | 0.3350 | 632,550 | -0.02(-5.63%) |
Feb 12, 2024 | 0.3750 | 0.3776 | 0.3550 | 0.3550 | 288,348 | -0.02(-5.33%) |
Feb 09, 2024 | 0.3701 | 0.3900 | 0.3601 | 0.3750 | 343,765 | -0.02(-4.31%) |
Feb 08, 2024 | 0.3800 | 0.4000 | 0.3250 | 0.3919 | 1,147,920 | +0.01(+2.06%) |
Feb 07, 2024 | 0.3790 | 0.3940 | 0.3234 | 0.3840 | 656,898 | -0.01(-1.29%) |
Feb 06, 2024 | 0.3790 | 0.4067 | 0.3790 | 0.3890 | 334,763 | +0.01(+2.37%) |
Feb 05, 2024 | 0.4000 | 0.4000 | 0.3773 | 0.3800 | 452,986 | -0.01(-2.56%) |
Feb 02, 2024 | 0.3800 | 0.4100 | 0.3300 | 0.3900 | 1,901,748 | +0.01(+1.30%) |