Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.4643 | 0.5000 | 0.4221 | 0.4361 | 431,098 | -0.02(-4.74%) |
Apr 23, 2024 | 0.4700 | 0.5598 | 0.4576 | 0.4578 | 1,212,373 | -0.04(-8.44%) |
Apr 22, 2024 | 0.3574 | 0.5500 | 0.3510 | 0.5000 | 4,868,951 | +0.13(+35.69%) |
Apr 19, 2024 | 0.3600 | 0.3997 | 0.3600 | 0.3685 | 178,968 | -0.00(-0.70%) |
Apr 18, 2024 | 0.3911 | 0.3984 | 0.3703 | 0.3711 | 128,999 | -0.02(-4.60%) |
Apr 17, 2024 | 0.3900 | 0.4000 | 0.3770 | 0.3890 | 286,115 | +0.01(+3.18%) |
Apr 16, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3770 | 155,027 | +0.01(+1.48%) |
Apr 15, 2024 | 0.4012 | 0.4191 | 0.3500 | 0.3715 | 316,337 | -0.03(-7.40%) |
Apr 12, 2024 | 0.4150 | 0.4240 | 0.4000 | 0.4012 | 193,358 | -0.02(-5.38%) |
Apr 11, 2024 | 0.4200 | 0.4285 | 0.4110 | 0.4240 | 105,283 | -0.00(-0.24%) |
Apr 10, 2024 | 0.4200 | 0.4285 | 0.4110 | 0.4250 | 131,858 | -0.00(-0.70%) |
Apr 09, 2024 | 0.4270 | 0.4290 | 0.4110 | 0.4280 | 115,676 | +0.02(+3.76%) |
Apr 08, 2024 | 0.4300 | 0.4400 | 0.4091 | 0.4125 | 286,261 | -0.02(-5.28%) |
Apr 05, 2024 | 0.4284 | 0.4398 | 0.4124 | 0.4355 | 287,990 | +0.01(+1.94%) |
Apr 04, 2024 | 0.4265 | 0.4400 | 0.4200 | 0.4272 | 305,402 | -0.01(-2.06%) |
Apr 03, 2024 | 0.4422 | 0.4525 | 0.4320 | 0.4362 | 215,843 | -0.01(-2.42%) |
Apr 02, 2024 | 0.4270 | 0.4784 | 0.4205 | 0.4470 | 251,640 | +0.02(+5.18%) |
Apr 01, 2024 | 0.4300 | 0.4500 | 0.4203 | 0.4250 | 228,422 | -0.01(-1.62%) |
Mar 28, 2024 | 0.4484 | 0.4500 | 0.4300 | 0.4320 | 247,799 | -0.02(-3.57%) |
Mar 27, 2024 | 0.4183 | 0.4500 | 0.4183 | 0.4480 | 315,802 | +0.02(+3.63%) |
Mar 26, 2024 | 0.4240 | 0.4500 | 0.4070 | 0.4323 | 513,236 | +0.01(+2.20%) |
Mar 25, 2024 | 0.4500 | 0.4500 | 0.4060 | 0.4230 | 688,937 | -0.03(-5.79%) |
Mar 22, 2024 | 0.4600 | 0.4600 | 0.4220 | 0.4490 | 599,936 | -0.01(-1.92%) |
Mar 21, 2024 | 0.4600 | 0.4699 | 0.4310 | 0.4578 | 746,001 | +0.01(+1.26%) |
Mar 20, 2024 | 0.4740 | 0.4970 | 0.4410 | 0.4521 | 1,859,728 | -0.14(-23.82%) |
Mar 19, 2024 | 0.5000 | 0.6436 | 0.4640 | 0.5935 | 7,417,205 | +0.09(+17.01%) |
Mar 18, 2024 | 0.4600 | 0.5128 | 0.4550 | 0.5072 | 498,193 | +0.05(+9.97%) |
Mar 15, 2024 | 0.4919 | 0.5495 | 0.4600 | 0.4612 | 839,179 | -0.03(-6.64%) |
Mar 14, 2024 | 0.5100 | 0.5100 | 0.4066 | 0.4940 | 653,547 | -0.02(-3.14%) |
Mar 13, 2024 | 0.5412 | 0.5500 | 0.5000 | 0.5100 | 888,365 | -0.05(-8.45%) |
Mar 12, 2024 | 0.5800 | 0.5978 | 0.5306 | 0.5571 | 745,470 | -0.01(-1.61%) |
Mar 11, 2024 | 0.6107 | 0.6222 | 0.5662 | 0.5662 | 689,631 | -0.06(-9.41%) |
Mar 08, 2024 | 0.6400 | 0.7200 | 0.5987 | 0.6250 | 1,374,283 | -0.02(-3.40%) |
Mar 07, 2024 | 0.6100 | 0.6699 | 0.5802 | 0.6470 | 1,061,620 | +0.01(+1.33%) |
Mar 06, 2024 | 0.6799 | 0.7050 | 0.5300 | 0.6385 | 3,218,124 | -0.11(-14.87%) |
Mar 05, 2024 | 0.8753 | 0.9637 | 0.7400 | 0.7500 | 21,149,568 | -0.03(-3.85%) |
Mar 04, 2024 | 0.7025 | 0.7800 | 0.7000 | 0.7800 | 7,847,623 | +0.07(+10.61%) |
Mar 01, 2024 | 0.7400 | 0.7550 | 0.7000 | 0.7052 | 329,743 | -0.05(-6.67%) |
Feb 29, 2024 | 0.7700 | 0.7896 | 0.7301 | 0.7556 | 279,332 | +0.03(+3.49%) |
Feb 28, 2024 | 0.6949 | 0.8000 | 0.6900 | 0.7301 | 379,584 | +0.02(+2.21%) |
Feb 27, 2024 | 0.5800 | 0.7272 | 0.5800 | 0.7143 | 414,724 | +0.11(+19.05%) |
Feb 26, 2024 | 0.6200 | 0.6190 | 0.5800 | 0.6000 | 342,729 | -0.01(-1.64%) |
Feb 23, 2024 | 0.5800 | 0.6200 | 0.5300 | 0.6100 | 1,262,374 | +0.01(+0.99%) |
Feb 22, 2024 | 0.6900 | 0.7100 | 0.5800 | 0.6040 | 971,586 | -0.09(-12.46%) |
Feb 21, 2024 | 0.7100 | 0.7255 | 0.6601 | 0.6900 | 386,750 | -0.05(-6.88%) |
Feb 20, 2024 | 0.8300 | 0.8300 | 0.7287 | 0.7410 | 430,718 | -0.08(-10.11%) |
Feb 16, 2024 | 0.8300 | 0.8550 | 0.8100 | 0.8243 | 333,096 | -0.03(-3.02%) |
Feb 15, 2024 | 0.8500 | 0.8731 | 0.8000 | 0.8500 | 317,892 | +0.00(+0.01%) |
Feb 14, 2024 | 0.8600 | 0.9029 | 0.7800 | 0.8499 | 546,238 | -0.01(-1.17%) |
Feb 13, 2024 | 1.000 | 1.020 | 0.8200 | 0.8600 | 813,200 | -0.14(-14.00%) |
Feb 12, 2024 | 0.9593 | 1.080 | 0.9102 | 1.000 | 1,543,070 | +0.06(+6.54%) |
Feb 09, 2024 | 0.9000 | 0.9500 | 0.8800 | 0.9386 | 717,925 | +0.02(+1.94%) |
Feb 08, 2024 | 0.9700 | 0.9700 | 0.8800 | 0.9207 | 1,003,505 | -0.04(-3.69%) |
Feb 07, 2024 | 0.8875 | 0.9800 | 0.8600 | 0.9560 | 1,339,278 | +0.08(+8.64%) |
Feb 06, 2024 | 0.9600 | 0.9800 | 0.8232 | 0.8800 | 1,828,173 | -0.07(-7.37%) |
Feb 05, 2024 | 1.060 | 1.140 | 0.9101 | 0.9500 | 2,876,525 | -0.08(-7.77%) |
Feb 02, 2024 | 0.8400 | 1.120 | 0.8400 | 1.030 | 7,300,072 | +0.17(+20.20%) |