Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4700 | 0.4899 | 0.4200 | 0.4399 | 145,505 | -0.04(-7.39%) |
Feb 28, 2024 | 0.4300 | 0.5000 | 0.3832 | 0.4750 | 781,934 | +0.07(+16.76%) |
Feb 27, 2024 | 0.3800 | 0.5500 | 0.3199 | 0.4068 | 1,806,085 | +0.04(+9.95%) |
Feb 26, 2024 | 0.3200 | 0.6500 | 0.3200 | 0.3700 | 13,066,348 | +0.05(+15.73%) |
Feb 23, 2024 | 0.3400 | 0.3524 | 0.3015 | 0.3197 | 233,724 | -0.01(-3.70%) |
Feb 22, 2024 | 0.4400 | 0.4549 | 0.3156 | 0.3320 | 162,824 | -0.09(-21.88%) |
Feb 21, 2024 | 0.4399 | 0.4964 | 0.4050 | 0.4250 | 133,250 | -0.01(-1.82%) |
Feb 20, 2024 | 0.3800 | 0.5290 | 0.3765 | 0.4329 | 635,008 | +0.06(+14.98%) |
Feb 16, 2024 | 0.3500 | 0.3937 | 0.3479 | 0.3765 | 31,403 | +0.03(+7.57%) |
Feb 15, 2024 | 0.3500 | 0.3599 | 0.3375 | 0.3500 | 96,588 | +0.00(+0.75%) |
Feb 14, 2024 | 0.3900 | 0.3900 | 0.3400 | 0.3474 | 59,918 | -0.03(-7.36%) |
Feb 13, 2024 | 0.4042 | 0.4400 | 0.2901 | 0.3750 | 187,191 | -0.06(-14.48%) |
Feb 12, 2024 | 0.4200 | 0.4498 | 0.4000 | 0.4385 | 57,821 | +0.04(+9.62%) |
Feb 09, 2024 | 0.4000 | 0.4181 | 0.3995 | 0.4000 | 48,770 | -0.02(-4.21%) |
Feb 08, 2024 | 0.4500 | 0.4500 | 0.3997 | 0.4176 | 62,286 | -0.02(-4.15%) |
Feb 07, 2024 | 0.4800 | 0.4980 | 0.4258 | 0.4357 | 68,635 | -0.04(-8.25%) |
Feb 06, 2024 | 0.4840 | 0.4980 | 0.4650 | 0.4749 | 20,812 | -0.03(-5.00%) |
Feb 05, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4999 | 18,571 | +0.00(+0.50%) |
Feb 02, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4974 | 63,775 | +0.01(+2.18%) |
Feb 01, 2024 | 0.4600 | 0.5058 | 0.4610 | 0.4868 | 23,624 | +0.00(+0.37%) |
Jan 31, 2024 | 0.4940 | 0.4940 | 0.4700 | 0.4850 | 20,419 | +0.02(+4.64%) |
Jan 30, 2024 | 0.4700 | 0.4851 | 0.4601 | 0.4635 | 4,628 | -0.01(-2.54%) |
Jan 29, 2024 | 0.4900 | 0.4989 | 0.4400 | 0.4756 | 22,645 | +0.03(+6.16%) |
Jan 26, 2024 | 0.4770 | 0.4899 | 0.4400 | 0.4480 | 24,264 | -0.02(-4.68%) |
Jan 25, 2024 | 0.5000 | 0.5000 | 0.4370 | 0.4700 | 26,422 | -0.02(-4.12%) |
Jan 24, 2024 | 0.5000 | 0.5200 | 0.4798 | 0.4902 | 25,454 | +0.02(+3.48%) |
Jan 23, 2024 | 0.4740 | 0.4900 | 0.4700 | 0.4737 | 13,839 | +0.01(+2.53%) |
Jan 22, 2024 | 0.5145 | 0.5145 | 0.4620 | 0.4620 | 23,726 | -0.03(-5.70%) |
Jan 19, 2024 | 0.5000 | 0.5100 | 0.4851 | 0.4899 | 9,942 | -0.01(-2.02%) |
Jan 18, 2024 | 0.5190 | 0.5190 | 0.4820 | 0.5000 | 18,446 | -0.01(-2.40%) |
Jan 17, 2024 | 0.5250 | 0.5494 | 0.4900 | 0.5123 | 29,892 | +0.01(+2.46%) |
Jan 16, 2024 | 0.5000 | 0.5494 | 0.4905 | 0.5000 | 24,617 | -0.01(-1.94%) |
Jan 12, 2024 | 0.5570 | 0.5570 | 0.5099 | 0.5099 | 23,049 | -0.03(-5.05%) |
Jan 11, 2024 | 0.5800 | 0.5800 | 0.5317 | 0.5370 | 17,806 | -0.05(-8.22%) |
Jan 10, 2024 | 0.5458 | 0.5966 | 0.5439 | 0.5851 | 45,631 | +0.05(+10.29%) |
Jan 09, 2024 | 0.5000 | 0.5500 | 0.4900 | 0.5305 | 32,966 | +0.03(+6.10%) |
Jan 08, 2024 | 0.4969 | 0.5293 | 0.4900 | 0.5000 | 27,288 | -0.03(-4.91%) |
Jan 05, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5258 | 17,344 | -0.01(-1.17%) |
Jan 04, 2024 | 0.5547 | 0.5547 | 0.5210 | 0.5320 | 12,126 | -0.01(-1.10%) |
Jan 03, 2024 | 0.5690 | 0.5690 | 0.5110 | 0.5379 | 15,814 | -0.01(-1.75%) |
Jan 02, 2024 | 0.5835 | 0.5835 | 0.5310 | 0.5475 | 30,853 | +0.02(+2.86%) |
Dec 29, 2023 | 0.5500 | 0.5609 | 0.5250 | 0.5323 | 24,722 | -0.02(-4.31%) |
Dec 28, 2023 | 0.5700 | 0.5900 | 0.5451 | 0.5563 | 71,226 | +0.02(+4.41%) |
Dec 27, 2023 | 0.6200 | 0.6390 | 0.4700 | 0.5328 | 239,488 | -0.09(-13.86%) |
Dec 26, 2023 | 0.6500 | 0.6764 | 0.6000 | 0.6185 | 175,672 | -0.02(-2.80%) |
Dec 22, 2023 | 0.4800 | 0.7217 | 0.4665 | 0.6363 | 994,896 | +0.15(+32.20%) |
Dec 21, 2023 | 0.4770 | 0.4863 | 0.4574 | 0.4813 | 82,292 | +0.02(+4.88%) |
Dec 20, 2023 | 0.4700 | 0.4700 | 0.4440 | 0.4589 | 36,598 | -0.01(-1.10%) |
Dec 19, 2023 | 0.4408 | 0.4700 | 0.4219 | 0.4640 | 51,168 | +0.04(+9.95%) |
Dec 18, 2023 | 0.4483 | 0.4567 | 0.4154 | 0.4220 | 103,123 | -0.03(-7.60%) |
Dec 15, 2023 | 0.4610 | 0.4669 | 0.4316 | 0.4567 | 131,475 | -0.00(-0.48%) |
Dec 14, 2023 | 0.4000 | 0.4621 | 0.3968 | 0.4589 | 220,993 | +0.06(+15.01%) |
Dec 13, 2023 | 0.3757 | 0.4000 | 0.3652 | 0.3990 | 99,329 | +0.03(+7.66%) |
Dec 12, 2023 | 0.3832 | 0.3880 | 0.3660 | 0.3706 | 49,592 | +0.00(+0.35%) |
Dec 11, 2023 | 0.3830 | 0.3960 | 0.3600 | 0.3693 | 117,135 | -0.03(-6.74%) |
Dec 08, 2023 | 0.4535 | 0.4892 | 0.3700 | 0.3960 | 434,312 | -0.08(-16.53%) |
Dec 07, 2023 | 0.5500 | 0.5500 | 0.4400 | 0.4744 | 397,368 | -0.05(-9.83%) |
Dec 06, 2023 | 0.5500 | 0.5700 | 0.5247 | 0.5261 | 324,195 | -0.11(-17.28%) |
Dec 05, 2023 | 0.7300 | 0.7250 | 0.6100 | 0.6360 | 242,034 | -0.08(-11.69%) |
Dec 04, 2023 | 0.7300 | 0.7518 | 0.6850 | 0.7202 | 131,740 | +0.01(+2.08%) |