Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 0.5036 | 0.5100 | 0.4760 | 0.4884 | 52,829 | -0.02(-3.02%) |
May 22, 2024 | 0.5300 | 0.5399 | 0.4900 | 0.5036 | 58,669 | -0.01(-2.42%) |
May 21, 2024 | 0.5080 | 0.5400 | 0.4900 | 0.5161 | 284,362 | +0.01(+1.00%) |
May 20, 2024 | 0.5070 | 0.7200 | 0.4894 | 0.5110 | 692,956 | +0.02(+4.24%) |
May 17, 2024 | 0.4613 | 0.5200 | 0.4512 | 0.4902 | 139,058 | +0.02(+4.14%) |
May 16, 2024 | 0.4975 | 0.5100 | 0.4616 | 0.4707 | 37,845 | -0.02(-3.45%) |
May 15, 2024 | 0.5070 | 0.5197 | 0.4875 | 0.4875 | 13,015 | -0.03(-6.16%) |
May 14, 2024 | 0.4800 | 0.5200 | 0.4800 | 0.5195 | 97,256 | +0.03(+6.04%) |
May 13, 2024 | 0.4500 | 0.4899 | 0.4223 | 0.4899 | 150,508 | +0.04(+8.87%) |
May 10, 2024 | 0.4700 | 0.4848 | 0.4213 | 0.4500 | 128,120 | -0.02(-4.94%) |
May 09, 2024 | 0.4800 | 0.5100 | 0.4623 | 0.4734 | 32,132 | -0.02(-3.60%) |
May 08, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4911 | 51,668 | +0.00(+0.02%) |
May 07, 2024 | 0.5210 | 0.5350 | 0.4830 | 0.4910 | 70,809 | -0.06(-10.73%) |
May 06, 2024 | 0.5749 | 0.5888 | 0.5400 | 0.5500 | 85,744 | -0.02(-3.69%) |
May 03, 2024 | 0.5610 | 0.5988 | 0.5600 | 0.5711 | 33,132 | -0.01(-1.45%) |
May 02, 2024 | 0.5568 | 0.5988 | 0.5360 | 0.5795 | 50,504 | +0.01(+2.40%) |
May 01, 2024 | 0.5600 | 0.5998 | 0.5205 | 0.5659 | 90,734 | -0.04(-7.23%) |
Apr 30, 2024 | 0.6726 | 0.7472 | 0.5830 | 0.6100 | 216,509 | -0.14(-18.36%) |
Apr 29, 2024 | 0.6282 | 0.7800 | 0.5000 | 0.7472 | 1,014,637 | +0.05(+7.88%) |
Apr 26, 2024 | 0.5117 | 0.7200 | 0.5117 | 0.6926 | 1,377,961 | +0.13(+23.02%) |
Apr 25, 2024 | 0.7300 | 0.7312 | 0.5012 | 0.5630 | 16,469,651 | +0.02(+4.26%) |
Apr 24, 2024 | 0.5100 | 0.5400 | 0.4600 | 0.5400 | 1,975,384 | +0.06(+12.27%) |
Apr 23, 2024 | 0.4470 | 0.5200 | 0.4400 | 0.4810 | 125,204 | +0.01(+2.34%) |
Apr 22, 2024 | 0.4520 | 0.5500 | 0.4500 | 0.4700 | 110,195 | +0.00(+0.00%) |
Apr 19, 2024 | 0.4500 | 0.5200 | 0.4435 | 0.4700 | 115,704 | +0.02(+3.36%) |
Apr 18, 2024 | 0.4061 | 0.4600 | 0.4004 | 0.4547 | 91,372 | +0.03(+6.84%) |
Apr 17, 2024 | 0.4213 | 0.4299 | 0.4180 | 0.4256 | 13,921 | -0.00(-1.02%) |
Apr 16, 2024 | 0.4213 | 0.4352 | 0.4213 | 0.4300 | 6,471 | -0.02(-4.23%) |
Apr 15, 2024 | 0.4389 | 0.4500 | 0.4213 | 0.4490 | 7,950 | -0.01(-2.39%) |
Apr 12, 2024 | 0.4600 | 0.4799 | 0.4300 | 0.4600 | 45,333 | -0.02(-3.97%) |
Apr 11, 2024 | 0.4900 | 0.4855 | 0.4700 | 0.4790 | 3,871 | +0.00(+0.31%) |
Apr 10, 2024 | 0.4725 | 0.4885 | 0.4661 | 0.4775 | 11,717 | +0.01(+2.98%) |
Apr 09, 2024 | 0.4700 | 0.4799 | 0.4637 | 0.4637 | 20,848 | -0.01(-1.34%) |
Apr 08, 2024 | 0.4883 | 0.5100 | 0.4651 | 0.4700 | 7,060 | -0.02(-3.75%) |
Apr 05, 2024 | 0.4650 | 0.4883 | 0.4610 | 0.4883 | 11,466 | -0.00(-0.65%) |
Apr 04, 2024 | 0.4650 | 0.5000 | 0.4650 | 0.4915 | 12,554 | +0.03(+6.85%) |
Apr 03, 2024 | 0.4999 | 0.5000 | 0.4523 | 0.4600 | 29,366 | -0.04(-7.98%) |
Apr 02, 2024 | 0.4800 | 0.5050 | 0.4651 | 0.4999 | 37,319 | +0.01(+2.86%) |
Apr 01, 2024 | 0.4700 | 0.5146 | 0.4700 | 0.4860 | 18,284 | -0.00(-0.82%) |
Mar 28, 2024 | 0.4762 | 0.5146 | 0.4602 | 0.4900 | 66,820 | +0.01(+3.11%) |
Mar 27, 2024 | 0.5555 | 0.5555 | 0.4562 | 0.4752 | 193,465 | -0.02(-4.85%) |
Mar 26, 2024 | 0.4400 | 0.5000 | 0.4370 | 0.4994 | 197,144 | +0.07(+15.18%) |
Mar 25, 2024 | 0.4700 | 0.4999 | 0.4120 | 0.4336 | 37,735 | -0.02(-3.64%) |
Mar 22, 2024 | 0.4916 | 0.5190 | 0.4500 | 0.4500 | 29,438 | -0.05(-9.87%) |
Mar 21, 2024 | 0.4800 | 0.5198 | 0.4800 | 0.4993 | 25,684 | +0.01(+2.67%) |
Mar 20, 2024 | 0.5030 | 0.5300 | 0.4600 | 0.4863 | 25,652 | -0.00(-0.96%) |
Mar 19, 2024 | 0.5000 | 0.5100 | 0.4871 | 0.4910 | 17,540 | -0.01(-1.84%) |
Mar 18, 2024 | 0.5100 | 0.5110 | 0.4806 | 0.5002 | 24,101 | -0.03(-5.62%) |
Mar 15, 2024 | 0.5400 | 0.5450 | 0.5100 | 0.5300 | 29,014 | +0.02(+3.92%) |
Mar 14, 2024 | 0.5000 | 0.5499 | 0.5000 | 0.5100 | 40,826 | +0.01(+2.00%) |
Mar 13, 2024 | 0.4905 | 0.5442 | 0.4905 | 0.5000 | 37,562 | -0.00(-0.02%) |
Mar 12, 2024 | 0.5000 | 0.5239 | 0.4803 | 0.5001 | 43,528 | -0.00(-0.95%) |
Mar 11, 2024 | 0.4920 | 0.5300 | 0.4700 | 0.5049 | 13,088 | +0.01(+2.73%) |
Mar 08, 2024 | 0.4849 | 0.5003 | 0.4830 | 0.4915 | 31,854 | +0.03(+6.82%) |
Mar 07, 2024 | 0.5200 | 0.5200 | 0.4601 | 0.4601 | 13,004 | -0.03(-6.79%) |
Mar 06, 2024 | 0.5300 | 0.5300 | 0.4700 | 0.4936 | 53,624 | -0.02(-2.99%) |
Mar 05, 2024 | 0.4670 | 0.5100 | 0.4670 | 0.5088 | 28,542 | +0.06(+12.52%) |
Mar 04, 2024 | 0.5500 | 0.5500 | 0.4522 | 0.4522 | 34,158 | -0.04(-7.71%) |