Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.3168 | 0.3199 | 0.3075 | 0.3114 | 202,006 | -0.02(-7.02%) |
Apr 29, 2024 | 0.3210 | 0.3380 | 0.3210 | 0.3349 | 93,836 | +0.00(+0.03%) |
Apr 26, 2024 | 0.3500 | 0.3500 | 0.3210 | 0.3348 | 52,491 | +0.01(+3.98%) |
Apr 25, 2024 | 0.3200 | 0.3358 | 0.3210 | 0.3220 | 69,180 | -0.01(-1.53%) |
Apr 24, 2024 | 0.3500 | 0.3500 | 0.3214 | 0.3270 | 148,174 | -0.01(-2.39%) |
Apr 23, 2024 | 0.3400 | 0.3467 | 0.3300 | 0.3350 | 51,110 | -0.02(-5.63%) |
Apr 22, 2024 | 0.3300 | 0.3799 | 0.3220 | 0.3550 | 88,989 | +0.02(+7.25%) |
Apr 19, 2024 | 0.3501 | 0.3799 | 0.3210 | 0.3310 | 188,390 | -0.02(-5.70%) |
Apr 18, 2024 | 0.3699 | 0.3700 | 0.3500 | 0.3510 | 50,856 | -0.02(-5.11%) |
Apr 17, 2024 | 0.3664 | 0.3800 | 0.3610 | 0.3699 | 81,105 | -0.00(-0.03%) |
Apr 16, 2024 | 0.3616 | 0.3914 | 0.3516 | 0.3700 | 76,665 | -0.00(-1.31%) |
Apr 15, 2024 | 0.4200 | 0.4251 | 0.3300 | 0.3749 | 415,911 | -0.04(-10.44%) |
Apr 12, 2024 | 0.4300 | 0.4390 | 0.4000 | 0.4186 | 234,949 | -0.01(-2.65%) |
Apr 11, 2024 | 0.4400 | 0.4800 | 0.4000 | 0.4300 | 1,603,157 | +0.04(+10.26%) |
Apr 10, 2024 | 0.3900 | 0.3998 | 0.3662 | 0.3900 | 139,061 | +0.00(+0.28%) |
Apr 09, 2024 | 0.3640 | 0.4100 | 0.3594 | 0.3889 | 307,645 | +0.04(+11.08%) |
Apr 08, 2024 | 0.3230 | 0.3738 | 0.3230 | 0.3501 | 529,647 | +0.03(+8.29%) |
Apr 05, 2024 | 0.3350 | 0.3400 | 0.3099 | 0.3233 | 135,661 | -0.01(-1.91%) |
Apr 04, 2024 | 0.3280 | 0.3298 | 0.3194 | 0.3296 | 149,348 | +0.01(+3.19%) |
Apr 03, 2024 | 0.3200 | 0.3309 | 0.3110 | 0.3194 | 226,368 | +0.00(+1.49%) |
Apr 02, 2024 | 0.3300 | 0.3564 | 0.3000 | 0.3147 | 931,856 | +0.02(+6.68%) |
Apr 01, 2024 | 0.3060 | 0.3190 | 0.2943 | 0.2950 | 154,039 | -0.00(-0.81%) |
Mar 28, 2024 | 0.2851 | 0.3030 | 0.2851 | 0.2974 | 159,881 | +0.00(+0.13%) |
Mar 27, 2024 | 0.3100 | 0.3100 | 0.2851 | 0.2970 | 102,358 | -0.00(-1.00%) |
Mar 26, 2024 | 0.3029 | 0.3050 | 0.2890 | 0.3000 | 121,535 | -0.01(-2.44%) |
Mar 25, 2024 | 0.3140 | 0.3290 | 0.2955 | 0.3075 | 183,935 | -0.01(-2.07%) |
Mar 22, 2024 | 0.3160 | 0.3280 | 0.2955 | 0.3140 | 168,408 | -0.00(-0.63%) |
Mar 21, 2024 | 0.3190 | 0.3397 | 0.3035 | 0.3160 | 264,263 | -0.01(-2.77%) |
Mar 20, 2024 | 0.3225 | 0.3300 | 0.2979 | 0.3250 | 222,602 | +0.02(+5.79%) |
Mar 19, 2024 | 0.3200 | 0.3595 | 0.3065 | 0.3072 | 206,934 | -0.01(-4.54%) |
Mar 18, 2024 | 0.3690 | 0.3800 | 0.3151 | 0.3218 | 274,745 | -0.04(-10.44%) |
Mar 15, 2024 | 0.3503 | 0.3949 | 0.3500 | 0.3593 | 166,598 | -0.01(-3.93%) |
Mar 14, 2024 | 0.3990 | 0.4189 | 0.3600 | 0.3740 | 71,152 | -0.02(-4.10%) |
Mar 13, 2024 | 0.4250 | 0.4270 | 0.3800 | 0.3900 | 148,398 | -0.03(-8.24%) |
Mar 12, 2024 | 0.4460 | 0.4460 | 0.4050 | 0.4250 | 76,472 | -0.01(-2.52%) |
Mar 11, 2024 | 0.4600 | 0.4800 | 0.4280 | 0.4360 | 190,098 | -0.04(-9.17%) |
Mar 08, 2024 | 0.4842 | 0.4992 | 0.4700 | 0.4800 | 101,607 | -0.02(-3.85%) |
Mar 07, 2024 | 0.5309 | 0.5464 | 0.4797 | 0.4992 | 137,493 | -0.04(-7.38%) |
Mar 06, 2024 | 0.5402 | 0.5599 | 0.5100 | 0.5390 | 115,608 | +0.01(+1.32%) |
Mar 05, 2024 | 0.5205 | 0.5590 | 0.5001 | 0.5320 | 159,897 | -0.01(-1.30%) |
Mar 04, 2024 | 0.5500 | 0.5500 | 0.5205 | 0.5390 | 143,047 | -0.00(-0.37%) |
Mar 01, 2024 | 0.5890 | 0.5890 | 0.5159 | 0.5410 | 413,081 | -0.04(-6.71%) |
Feb 29, 2024 | 0.5700 | 0.6790 | 0.5600 | 0.5799 | 1,816,617 | +0.03(+6.38%) |
Feb 28, 2024 | 0.4610 | 0.5600 | 0.4610 | 0.5451 | 380,503 | +0.06(+11.79%) |
Feb 27, 2024 | 0.5300 | 0.5500 | 0.4551 | 0.4876 | 276,634 | -0.05(-9.70%) |
Feb 26, 2024 | 0.5400 | 0.5800 | 0.5100 | 0.5400 | 1,161,663 | +0.05(+9.89%) |
Feb 23, 2024 | 0.4800 | 0.5210 | 0.4700 | 0.4914 | 181,073 | +0.00(+0.08%) |
Feb 22, 2024 | 0.5100 | 0.5190 | 0.4251 | 0.4910 | 427,814 | +0.02(+3.92%) |
Feb 21, 2024 | 0.5500 | 0.5710 | 0.4708 | 0.4725 | 168,251 | -0.06(-11.02%) |
Feb 20, 2024 | 0.4870 | 0.5440 | 0.4720 | 0.5310 | 286,273 | +0.03(+6.41%) |
Feb 16, 2024 | 0.4077 | 0.5150 | 0.4004 | 0.4990 | 349,517 | +0.08(+20.24%) |
Feb 15, 2024 | 0.3900 | 0.4600 | 0.3600 | 0.4150 | 502,039 | +0.08(+25.76%) |
Feb 14, 2024 | 0.4000 | 0.4099 | 0.3250 | 0.3300 | 362,742 | -0.09(-21.99%) |
Feb 13, 2024 | 0.4466 | 0.4600 | 0.4200 | 0.4230 | 73,019 | -0.03(-6.02%) |
Feb 12, 2024 | 0.4800 | 0.5000 | 0.4470 | 0.4501 | 152,609 | -0.05(-9.80%) |
Feb 09, 2024 | 0.4810 | 0.5300 | 0.4750 | 0.4990 | 90,239 | +0.02(+3.92%) |
Feb 08, 2024 | 0.5200 | 0.5474 | 0.4802 | 0.4802 | 185,690 | -0.06(-10.99%) |
Feb 07, 2024 | 0.5510 | 0.5789 | 0.5201 | 0.5395 | 153,144 | -0.02(-3.64%) |
Feb 06, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5599 | 44,036 | +0.03(+4.69%) |
Feb 05, 2024 | 0.5500 | 0.5599 | 0.5303 | 0.5348 | 38,825 | -0.03(-4.50%) |
Feb 02, 2024 | 0.5500 | 0.5738 | 0.5379 | 0.5600 | 87,905 | -0.01(-2.10%) |