Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4600 | 0.5099 | 0.4400 | 0.4610 | 330,404 | -0.03(-5.96%) |
Jan 30, 2024 | 0.5139 | 0.5683 | 0.4803 | 0.4902 | 496,895 | -0.01(-2.16%) |
Jan 29, 2024 | 0.5000 | 0.5300 | 0.4700 | 0.5010 | 339,141 | +0.01(+3.04%) |
Jan 26, 2024 | 0.4670 | 0.5000 | 0.4536 | 0.4862 | 214,630 | -0.00(-0.80%) |
Jan 25, 2024 | 0.5500 | 0.5481 | 0.4300 | 0.4901 | 1,083,604 | -0.05(-9.74%) |
Jan 24, 2024 | 0.5700 | 0.5949 | 0.5300 | 0.5430 | 479,776 | -0.04(-6.38%) |
Jan 23, 2024 | 0.4800 | 0.6900 | 0.4580 | 0.5800 | 1,240,968 | +0.10(+19.96%) |
Jan 22, 2024 | 0.4518 | 0.4998 | 0.4300 | 0.4835 | 750,638 | +0.04(+8.68%) |
Jan 19, 2024 | 0.4290 | 0.4640 | 0.4105 | 0.4449 | 312,134 | -0.01(-1.37%) |
Jan 18, 2024 | 0.4674 | 0.4730 | 0.4300 | 0.4511 | 322,448 | -0.02(-4.51%) |
Jan 17, 2024 | 0.4231 | 0.4820 | 0.4102 | 0.4724 | 222,044 | +0.05(+10.79%) |
Jan 16, 2024 | 0.4400 | 0.4378 | 0.3865 | 0.4264 | 488,718 | -0.01(-1.82%) |
Jan 12, 2024 | 0.4900 | 0.4900 | 0.4220 | 0.4343 | 468,051 | -0.04(-7.60%) |
Jan 11, 2024 | 0.5100 | 0.5300 | 0.4455 | 0.4700 | 817,089 | -0.05(-9.27%) |
Jan 10, 2024 | 0.5600 | 0.5770 | 0.5000 | 0.5180 | 805,638 | -0.07(-12.46%) |
Jan 09, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5917 | 547,351 | -0.03(-5.57%) |
Jan 08, 2024 | 0.5909 | 0.6500 | 0.5700 | 0.6266 | 932,365 | +0.04(+6.38%) |
Jan 05, 2024 | 0.5600 | 0.6559 | 0.5572 | 0.5890 | 1,561,919 | +0.00(+0.00%) |
Jan 04, 2024 | 0.6822 | 0.8600 | 0.5569 | 0.5890 | 6,658,049 | -0.10(-14.64%) |
Jan 03, 2024 | 0.6900 | 0.7500 | 0.6314 | 0.6900 | 2,981,577 | +0.00(+0.00%) |
Jan 02, 2024 | 0.6000 | 0.7100 | 0.6010 | 0.6900 | 3,940,059 | +0.11(+18.78%) |
Dec 29, 2023 | 0.5950 | 0.6199 | 0.5600 | 0.5809 | 392,386 | -0.02(-3.02%) |
Dec 28, 2023 | 0.5901 | 0.6490 | 0.5700 | 0.5990 | 782,967 | +0.00(+0.67%) |
Dec 27, 2023 | 0.5742 | 0.6075 | 0.5150 | 0.5950 | 664,340 | +0.02(+2.67%) |
Dec 26, 2023 | 0.5840 | 0.5999 | 0.5463 | 0.5795 | 263,724 | -0.01(-2.11%) |
Dec 22, 2023 | 0.5400 | 0.7281 | 0.4720 | 0.5920 | 1,949,654 | +0.02(+3.14%) |
Dec 21, 2023 | 0.5300 | 0.8180 | 0.5250 | 0.5740 | 6,681,577 | +0.05(+9.96%) |
Dec 20, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5220 | 133,149 | -0.04(-6.62%) |
Dec 19, 2023 | 0.5400 | 0.5650 | 0.5200 | 0.5590 | 177,710 | +0.03(+6.56%) |
Dec 18, 2023 | 0.5200 | 0.5290 | 0.4920 | 0.5246 | 163,120 | +0.02(+4.92%) |
Dec 15, 2023 | 0.5100 | 0.5399 | 0.4600 | 0.5000 | 166,139 | -0.03(-5.46%) |
Dec 14, 2023 | 0.5107 | 0.5416 | 0.5050 | 0.5289 | 123,548 | +0.01(+1.71%) |
Dec 13, 2023 | 0.4924 | 0.5299 | 0.4924 | 0.5200 | 138,004 | +0.03(+5.61%) |
Dec 12, 2023 | 0.5100 | 0.5300 | 0.4750 | 0.4924 | 176,791 | -0.03(-6.53%) |
Dec 11, 2023 | 0.5670 | 0.5700 | 0.4116 | 0.5268 | 483,099 | -0.04(-6.84%) |
Dec 08, 2023 | 0.5700 | 0.5985 | 0.5510 | 0.5655 | 128,832 | -0.03(-5.73%) |
Dec 07, 2023 | 0.6000 | 0.6000 | 0.5711 | 0.5999 | 58,218 | +0.01(+1.66%) |
Dec 06, 2023 | 0.5902 | 0.6093 | 0.5500 | 0.5901 | 167,846 | +0.00(+0.00%) |
Dec 05, 2023 | 0.5819 | 0.6282 | 0.5800 | 0.5901 | 232,158 | +0.01(+0.87%) |
Dec 04, 2023 | 0.6191 | 0.6300 | 0.5710 | 0.5850 | 223,950 | -0.02(-3.48%) |
Dec 01, 2023 | 0.6400 | 0.6800 | 0.6000 | 0.6061 | 541,117 | -0.05(-8.15%) |
Nov 30, 2023 | 0.6100 | 0.7658 | 0.6000 | 0.6599 | 991,510 | +0.03(+5.20%) |
Nov 29, 2023 | 0.7100 | 0.7200 | 0.5900 | 0.6273 | 811,223 | -0.09(-12.88%) |
Nov 28, 2023 | 0.7300 | 0.8900 | 0.6800 | 0.7200 | 2,253,071 | +0.00(+0.28%) |
Nov 27, 2023 | 0.6222 | 0.7500 | 0.5870 | 0.7180 | 498,740 | +0.12(+19.65%) |
Nov 24, 2023 | 0.6100 | 0.6248 | 0.5820 | 0.6001 | 55,038 | -0.02(-3.05%) |
Nov 22, 2023 | 0.5901 | 0.6300 | 0.5900 | 0.6190 | 44,599 | +0.01(+1.76%) |
Nov 21, 2023 | 0.6000 | 0.6184 | 0.5800 | 0.6083 | 94,141 | +0.01(+1.38%) |
Nov 20, 2023 | 0.6000 | 0.6099 | 0.5751 | 0.6000 | 86,779 | +0.00(+0.00%) |
Nov 17, 2023 | 0.6200 | 0.6200 | 0.5585 | 0.6000 | 132,969 | -0.01(-1.80%) |
Nov 16, 2023 | 0.6401 | 0.6450 | 0.6050 | 0.6110 | 86,364 | -0.02(-3.02%) |
Nov 15, 2023 | 0.6020 | 0.6489 | 0.5976 | 0.6300 | 122,936 | +0.03(+4.98%) |
Nov 14, 2023 | 0.6100 | 0.6449 | 0.5606 | 0.6001 | 254,593 | +0.01(+1.63%) |
Nov 13, 2023 | 0.6100 | 0.6100 | 0.5785 | 0.5905 | 48,802 | -0.02(-3.20%) |
Nov 10, 2023 | 0.6000 | 0.6100 | 0.5420 | 0.6100 | 131,830 | +0.01(+1.62%) |
Nov 09, 2023 | 0.6332 | 0.6422 | 0.5809 | 0.6003 | 194,175 | -0.03(-5.29%) |
Nov 08, 2023 | 0.6650 | 0.6799 | 0.6001 | 0.6338 | 317,328 | -0.03(-4.69%) |
Nov 07, 2023 | 0.7200 | 0.7200 | 0.6600 | 0.6650 | 351,154 | -0.04(-5.54%) |
Nov 06, 2023 | 0.7400 | 0.7400 | 0.6500 | 0.7040 | 338,265 | -0.05(-6.13%) |
Nov 03, 2023 | 0.7105 | 0.7624 | 0.7000 | 0.7500 | 182,327 | +0.04(+5.69%) |
Nov 02, 2023 | 0.7000 | 0.7400 | 0.6826 | 0.7096 | 242,460 | -0.03(-4.10%) |