Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4800 | 0.4999 | 0.4716 | 0.4810 | 57,616 | +0.00(+0.94%) |
Mar 27, 2024 | 0.4983 | 0.4983 | 0.4560 | 0.4765 | 15,198 | -0.00(-0.67%) |
Mar 26, 2024 | 0.4626 | 0.4903 | 0.4600 | 0.4797 | 51,843 | +0.02(+4.15%) |
Mar 25, 2024 | 0.4600 | 0.5000 | 0.4574 | 0.4606 | 90,088 | +0.01(+1.39%) |
Mar 22, 2024 | 0.4596 | 0.4695 | 0.4500 | 0.4543 | 24,942 | -0.00(-0.22%) |
Mar 21, 2024 | 0.4960 | 0.4960 | 0.4500 | 0.4553 | 45,047 | -0.00(-1.02%) |
Mar 20, 2024 | 0.4751 | 0.4751 | 0.4501 | 0.4600 | 11,040 | -0.00(-0.22%) |
Mar 19, 2024 | 0.4744 | 0.4800 | 0.4600 | 0.4610 | 42,599 | -0.01(-1.71%) |
Mar 18, 2024 | 0.5194 | 0.5194 | 0.4612 | 0.4690 | 25,959 | -0.01(-3.06%) |
Mar 15, 2024 | 0.5385 | 0.5513 | 0.4838 | 0.4838 | 64,619 | -0.08(-14.37%) |
Mar 14, 2024 | 0.4820 | 0.5899 | 0.4700 | 0.5650 | 198,028 | +0.10(+20.34%) |
Mar 13, 2024 | 0.4936 | 0.5250 | 0.4650 | 0.4695 | 109,748 | -0.04(-7.10%) |
Mar 12, 2024 | 0.5450 | 0.5637 | 0.4500 | 0.5054 | 2,035,191 | -0.03(-6.41%) |
Mar 11, 2024 | 0.5500 | 0.5754 | 0.5400 | 0.5400 | 16,424 | -0.01(-1.46%) |
Mar 08, 2024 | 0.5500 | 0.5899 | 0.5243 | 0.5480 | 23,344 | +0.05(+9.38%) |
Mar 07, 2024 | 0.5100 | 0.5500 | 0.5010 | 0.5010 | 28,046 | -0.03(-5.47%) |
Mar 06, 2024 | 0.5533 | 0.5533 | 0.5295 | 0.5300 | 16,775 | -0.02(-4.21%) |
Mar 05, 2024 | 0.5200 | 0.5540 | 0.5010 | 0.5533 | 63,522 | +0.02(+3.19%) |
Mar 04, 2024 | 0.5686 | 0.5700 | 0.4959 | 0.5362 | 35,847 | -0.03(-6.06%) |
Mar 01, 2024 | 0.5553 | 0.5885 | 0.5210 | 0.5708 | 25,319 | -0.01(-1.42%) |
Feb 29, 2024 | 0.5974 | 0.5997 | 0.5500 | 0.5790 | 67,658 | +0.01(+2.06%) |
Feb 28, 2024 | 0.5341 | 0.5800 | 0.5341 | 0.5673 | 27,341 | +0.02(+3.15%) |
Feb 27, 2024 | 0.5700 | 0.5890 | 0.5341 | 0.5500 | 23,990 | +0.01(+1.21%) |
Feb 26, 2024 | 0.5888 | 0.5890 | 0.5317 | 0.5434 | 61,668 | -0.04(-6.68%) |
Feb 23, 2024 | 0.5775 | 0.5890 | 0.5450 | 0.5823 | 70,747 | +0.04(+7.83%) |
Feb 22, 2024 | 0.6400 | 0.6400 | 0.5200 | 0.5400 | 62,477 | -0.05(-9.23%) |
Feb 21, 2024 | 0.6000 | 0.6216 | 0.5700 | 0.5949 | 135,440 | +0.02(+4.28%) |
Feb 20, 2024 | 0.5000 | 0.5950 | 0.5000 | 0.5705 | 192,532 | +0.08(+16.43%) |
Feb 16, 2024 | 0.5000 | 0.5290 | 0.4900 | 0.4900 | 23,256 | -0.03(-5.77%) |
Feb 15, 2024 | 0.5100 | 0.5200 | 0.4800 | 0.5200 | 70,494 | +0.01(+1.96%) |
Feb 14, 2024 | 0.4916 | 0.5132 | 0.4600 | 0.5100 | 77,939 | +0.02(+4.62%) |
Feb 13, 2024 | 0.5001 | 0.5491 | 0.4850 | 0.4875 | 71,277 | -0.01(-2.30%) |
Feb 12, 2024 | 0.4456 | 0.7100 | 0.4456 | 0.4990 | 941,878 | +0.03(+6.85%) |
Feb 09, 2024 | 0.4968 | 0.4968 | 0.4604 | 0.4670 | 9,702 | -0.01(-1.77%) |
Feb 08, 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4754 | 58,788 | +0.01(+3.12%) |
Feb 07, 2024 | 0.4700 | 0.4946 | 0.4500 | 0.4610 | 32,885 | -0.00(-0.86%) |
Feb 06, 2024 | 0.5000 | 0.5200 | 0.4650 | 0.4650 | 35,735 | -0.04(-7.09%) |
Feb 05, 2024 | 0.5187 | 0.5198 | 0.5000 | 0.5005 | 20,355 | -0.01(-1.48%) |
Feb 02, 2024 | 0.4930 | 0.5290 | 0.4930 | 0.5080 | 25,440 | -0.01(-1.36%) |
Feb 01, 2024 | 0.4900 | 0.5249 | 0.4801 | 0.5150 | 29,161 | +0.05(+10.52%) |
Jan 31, 2024 | 0.4800 | 0.4996 | 0.4660 | 0.4660 | 25,376 | -0.00(-0.06%) |
Jan 30, 2024 | 0.4800 | 0.4900 | 0.4510 | 0.4663 | 14,635 | -0.01(-2.85%) |
Jan 29, 2024 | 0.5180 | 0.5180 | 0.4800 | 0.4800 | 13,059 | +0.00(+0.00%) |
Jan 26, 2024 | 0.5115 | 0.5115 | 0.4751 | 0.4800 | 11,276 | -0.02(-4.00%) |
Jan 25, 2024 | 0.5034 | 0.5300 | 0.4781 | 0.5000 | 38,220 | +0.05(+11.11%) |
Jan 24, 2024 | 0.4697 | 0.5359 | 0.4500 | 0.4500 | 193,910 | -0.03(-6.25%) |
Jan 23, 2024 | 0.4342 | 0.4871 | 0.4168 | 0.4800 | 61,932 | -0.01(-1.03%) |
Jan 22, 2024 | 0.4000 | 0.5111 | 0.4000 | 0.4850 | 123,378 | +0.08(+21.22%) |
Jan 19, 2024 | 0.3899 | 0.4300 | 0.3898 | 0.4001 | 15,279 | +0.01(+2.56%) |
Jan 18, 2024 | 0.4400 | 0.4400 | 0.3890 | 0.3901 | 63,832 | -0.05(-10.75%) |
Jan 17, 2024 | 0.4500 | 0.4650 | 0.4252 | 0.4371 | 30,683 | -0.03(-6.40%) |
Jan 16, 2024 | 0.4798 | 0.4999 | 0.4600 | 0.4670 | 74,751 | -0.03(-6.60%) |
Jan 12, 2024 | 0.5070 | 0.5253 | 0.4750 | 0.5000 | 38,467 | -0.01(-1.38%) |
Jan 11, 2024 | 0.5210 | 0.5210 | 0.4830 | 0.5070 | 32,424 | +0.00(+0.40%) |
Jan 10, 2024 | 0.4999 | 0.5334 | 0.4751 | 0.5050 | 42,395 | -0.00(-0.36%) |
Jan 09, 2024 | 0.5082 | 0.5300 | 0.5050 | 0.5068 | 40,177 | -0.04(-6.63%) |
Jan 08, 2024 | 0.5050 | 0.5519 | 0.5050 | 0.5428 | 19,288 | +0.02(+4.34%) |
Jan 05, 2024 | 0.5556 | 0.5556 | 0.4951 | 0.5202 | 36,407 | -0.04(-6.42%) |
Jan 04, 2024 | 0.5401 | 0.5560 | 0.5400 | 0.5559 | 20,361 | +0.02(+3.60%) |
Jan 03, 2024 | 0.5466 | 0.5849 | 0.5100 | 0.5366 | 50,040 | -0.02(-3.97%) |