Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.9800 | 1.170 | 0.9800 | 1.100 | 828,101 | +0.13(+13.97%) |
Mar 27, 2024 | 0.9600 | 1.040 | 0.9200 | 0.9652 | 399,674 | +0.02(+2.25%) |
Mar 26, 2024 | 0.8660 | 0.9800 | 0.8600 | 0.9440 | 372,584 | +0.08(+9.06%) |
Mar 25, 2024 | 0.8180 | 0.8720 | 0.8180 | 0.8656 | 145,264 | +0.04(+5.18%) |
Mar 22, 2024 | 0.8400 | 0.8400 | 0.7975 | 0.8230 | 64,727 | -0.01(-0.84%) |
Mar 21, 2024 | 0.8298 | 0.8401 | 0.7975 | 0.8300 | 85,852 | +0.02(+1.84%) |
Mar 20, 2024 | 0.7900 | 0.8339 | 0.7700 | 0.8150 | 77,883 | +0.02(+2.90%) |
Mar 19, 2024 | 0.7869 | 0.8120 | 0.7711 | 0.7920 | 82,954 | -0.00(-0.10%) |
Mar 18, 2024 | 0.7800 | 0.7950 | 0.7501 | 0.7928 | 135,667 | +0.02(+2.16%) |
Mar 15, 2024 | 0.7800 | 0.8200 | 0.7760 | 0.7760 | 190,596 | -0.01(-1.22%) |
Mar 14, 2024 | 0.8300 | 0.9300 | 0.7813 | 0.7856 | 489,256 | -0.04(-5.06%) |
Mar 13, 2024 | 0.8000 | 0.8470 | 0.7801 | 0.8275 | 187,606 | +0.04(+4.55%) |
Mar 12, 2024 | 0.7900 | 0.8198 | 0.7805 | 0.7915 | 31,893 | +0.00(+0.20%) |
Mar 11, 2024 | 0.8000 | 0.8180 | 0.7850 | 0.7899 | 86,381 | +0.00(+0.00%) |
Mar 08, 2024 | 0.8000 | 0.8500 | 0.7896 | 0.7899 | 105,237 | -0.03(-3.21%) |
Mar 07, 2024 | 0.8040 | 0.8499 | 0.8010 | 0.8161 | 68,955 | -0.01(-1.20%) |
Mar 06, 2024 | 0.7800 | 0.8288 | 0.7669 | 0.8260 | 181,360 | +0.04(+4.56%) |
Mar 05, 2024 | 0.8000 | 0.8104 | 0.7651 | 0.7900 | 207,777 | -0.01(-1.64%) |
Mar 04, 2024 | 0.8800 | 0.8800 | 0.7500 | 0.8032 | 376,600 | -0.05(-6.28%) |
Mar 01, 2024 | 0.9000 | 0.9000 | 0.8489 | 0.8570 | 132,093 | -0.03(-3.73%) |
Feb 29, 2024 | 0.8000 | 0.9379 | 0.8000 | 0.8902 | 501,513 | +0.10(+12.54%) |
Feb 28, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.7910 | 81,910 | -0.01(-0.69%) |
Feb 27, 2024 | 0.8100 | 0.8371 | 0.7874 | 0.7965 | 120,622 | -0.01(-1.06%) |
Feb 26, 2024 | 0.7900 | 0.8505 | 0.7800 | 0.8050 | 117,370 | -0.01(-0.62%) |
Feb 23, 2024 | 0.8300 | 0.8500 | 0.7439 | 0.8100 | 278,080 | -0.03(-3.25%) |
Feb 22, 2024 | 0.8727 | 0.8727 | 0.8200 | 0.8372 | 227,106 | -0.04(-4.86%) |
Feb 21, 2024 | 0.8700 | 0.9000 | 0.8221 | 0.8800 | 241,377 | -0.01(-0.90%) |
Feb 20, 2024 | 0.9050 | 0.9100 | 0.8200 | 0.8880 | 436,106 | -0.01(-0.89%) |
Feb 16, 2024 | 0.9437 | 0.9437 | 0.8600 | 0.8960 | 289,222 | -0.03(-2.99%) |
Feb 15, 2024 | 0.9633 | 0.9731 | 0.8901 | 0.9236 | 197,214 | -0.02(-2.63%) |
Feb 14, 2024 | 0.9790 | 0.9800 | 0.9145 | 0.9485 | 244,719 | -0.03(-3.31%) |
Feb 13, 2024 | 1.020 | 1.050 | 0.9603 | 0.9810 | 353,612 | -0.08(-7.45%) |
Feb 12, 2024 | 1.100 | 1.139 | 1.010 | 1.060 | 481,967 | -0.04(-3.64%) |
Feb 09, 2024 | 0.9800 | 1.140 | 0.9200 | 1.100 | 1,356,318 | +0.17(+17.66%) |
Feb 08, 2024 | 0.9957 | 0.9957 | 0.8500 | 0.9349 | 520,548 | -0.05(-5.39%) |
Feb 07, 2024 | 1.150 | 1.160 | 0.9602 | 0.9882 | 776,772 | -0.16(-14.07%) |
Feb 06, 2024 | 1.140 | 1.170 | 1.120 | 1.150 | 319,638 | -0.02(-1.71%) |
Feb 05, 2024 | 1.200 | 1.240 | 1.100 | 1.170 | 572,094 | -0.08(-6.40%) |
Feb 02, 2024 | 1.220 | 1.250 | 1.100 | 1.250 | 747,869 | +0.03(+2.46%) |
Feb 01, 2024 | 1.330 | 1.340 | 1.110 | 1.220 | 1,269,636 | -0.02(-1.61%) |
Jan 31, 2024 | 1.570 | 1.580 | 1.060 | 1.240 | 7,419,433 | -2.10(-62.87%) |
Jan 30, 2024 | 3.380 | 6.400 | 3.130 | 3.340 | 5,603,426 | +0.20(+6.37%) |
Jan 29, 2024 | 3.160 | 3.330 | 3.100 | 3.140 | 169,206 | -0.04(-1.26%) |
Jan 26, 2024 | 4.000 | 4.155 | 3.110 | 3.180 | 331,893 | -1.80(-36.14%) |
Jan 25, 2024 | 4.760 | 5.040 | 4.360 | 4.980 | 337,182 | -0.14(-2.73%) |
Jan 24, 2024 | 5.350 | 5.620 | 4.665 | 5.120 | 1,175,801 | -0.40(-7.25%) |
Jan 23, 2024 | 2.880 | 7.270 | 2.880 | 5.520 | 15,454,866 | +2.54(+85.23%) |
Jan 22, 2024 | 3.060 | 3.320 | 2.780 | 2.980 | 252,886 | +2.88(+3004.17%) |
Jan 19, 2024 | 0.0850 | 0.0960 | 0.0800 | 0.0960 | 5,773,835 | +0.00(+3.45%) |
Jan 18, 2024 | 0.0800 | 0.1075 | 0.0730 | 0.0928 | 12,808,090 | -0.01(-8.21%) |
Jan 17, 2024 | 0.0988 | 0.1089 | 0.0960 | 0.1011 | 7,466,819 | -0.00(-0.79%) |
Jan 16, 2024 | 0.1200 | 0.1200 | 0.0967 | 0.1019 | 6,757,516 | -0.02(-16.13%) |
Jan 12, 2024 | 0.1240 | 0.1445 | 0.1076 | 0.1215 | 64,830,420 | +0.02(+25.13%) |
Jan 11, 2024 | 0.1000 | 0.1015 | 0.0952 | 0.0971 | 1,535,719 | -0.00(-2.90%) |
Jan 10, 2024 | 0.1103 | 0.1117 | 0.0980 | 0.1000 | 2,314,352 | -0.01(-10.87%) |
Jan 09, 2024 | 0.1100 | 0.1245 | 0.1065 | 0.1122 | 2,832,100 | +0.00(+4.37%) |
Jan 08, 2024 | 0.1064 | 0.1097 | 0.1021 | 0.1075 | 1,054,158 | +0.00(+1.32%) |
Jan 05, 2024 | 0.1110 | 0.1122 | 0.1010 | 0.1061 | 922,457 | -0.00(-3.81%) |
Jan 04, 2024 | 0.1247 | 0.1247 | 0.1100 | 0.1103 | 1,546,658 | -0.01(-10.40%) |
Jan 03, 2024 | 0.1277 | 0.1299 | 0.1200 | 0.1231 | 1,124,708 | -0.01(-5.45%) |