Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4300 | 0.4632 | 0.4220 | 0.4362 | 181,886 | -0.02(-4.93%) |
Jan 30, 2024 | 0.4300 | 0.4700 | 0.4150 | 0.4588 | 246,682 | +0.03(+6.67%) |
Jan 29, 2024 | 0.4500 | 0.4481 | 0.4118 | 0.4301 | 120,207 | -0.02(-4.04%) |
Jan 26, 2024 | 0.4700 | 0.4759 | 0.4429 | 0.4482 | 354,588 | -0.00(-0.42%) |
Jan 25, 2024 | 0.4738 | 0.4738 | 0.4426 | 0.4501 | 270,543 | -0.02(-4.44%) |
Jan 24, 2024 | 0.4438 | 0.4747 | 0.4300 | 0.4710 | 353,858 | +0.05(+11.16%) |
Jan 23, 2024 | 0.4200 | 0.4500 | 0.4008 | 0.4237 | 358,101 | +0.02(+5.69%) |
Jan 22, 2024 | 0.3899 | 0.4300 | 0.3500 | 0.4009 | 417,305 | +0.01(+3.81%) |
Jan 19, 2024 | 0.3850 | 0.3948 | 0.3517 | 0.3862 | 504,581 | +0.01(+1.87%) |
Jan 18, 2024 | 0.3938 | 0.3987 | 0.3570 | 0.3791 | 659,220 | -0.03(-6.63%) |
Jan 17, 2024 | 0.4400 | 0.4455 | 0.3690 | 0.4060 | 879,475 | -0.05(-11.76%) |
Jan 16, 2024 | 0.5000 | 0.5200 | 0.4333 | 0.4601 | 1,304,573 | -0.07(-12.69%) |
Jan 12, 2024 | 0.5480 | 0.5480 | 0.4618 | 0.5270 | 2,935,783 | -0.01(-1.01%) |
Jan 11, 2024 | 0.5231 | 0.5645 | 0.4833 | 0.5324 | 8,097,286 | +0.01(+1.78%) |
Jan 10, 2024 | 0.4000 | 0.6607 | 0.3618 | 0.5231 | 112,663,704 | +0.23(+78.65%) |
Jan 09, 2024 | 0.3569 | 0.3660 | 0.2803 | 0.2928 | 1,190,882 | -0.08(-20.41%) |
Jan 08, 2024 | 0.4800 | 0.4820 | 0.3512 | 0.3679 | 1,155,698 | -0.12(-25.07%) |
Jan 05, 2024 | 0.5380 | 0.5380 | 0.4801 | 0.4910 | 538,044 | -0.05(-8.57%) |
Jan 04, 2024 | 0.4900 | 0.5488 | 0.4225 | 0.5370 | 1,219,539 | +0.04(+7.40%) |
Jan 03, 2024 | 0.5900 | 0.6090 | 0.4800 | 0.5000 | 793,497 | -0.09(-15.87%) |
Jan 02, 2024 | 0.6900 | 0.7008 | 0.5801 | 0.5943 | 672,262 | -0.08(-12.32%) |
Dec 29, 2023 | 0.7200 | 0.7400 | 0.5867 | 0.6778 | 727,307 | -0.03(-4.54%) |
Dec 28, 2023 | 0.7600 | 0.7878 | 0.7000 | 0.7100 | 580,443 | -0.04(-5.21%) |
Dec 27, 2023 | 0.7200 | 0.7597 | 0.7069 | 0.7490 | 636,028 | +0.04(+5.34%) |
Dec 26, 2023 | 0.7959 | 0.7988 | 0.7000 | 0.7110 | 341,403 | -0.02(-3.27%) |
Dec 22, 2023 | 0.7400 | 0.7627 | 0.7283 | 0.7350 | 188,777 | -0.00(-0.16%) |
Dec 21, 2023 | 0.7100 | 0.7771 | 0.7056 | 0.7362 | 252,829 | +0.03(+4.34%) |
Dec 20, 2023 | 0.7500 | 0.7580 | 0.7056 | 0.7056 | 169,822 | -0.04(-5.67%) |
Dec 19, 2023 | 0.7400 | 0.7952 | 0.7175 | 0.7480 | 262,834 | +0.01(+1.22%) |
Dec 18, 2023 | 0.7000 | 0.7998 | 0.7000 | 0.7390 | 113,429 | +0.01(+1.80%) |
Dec 15, 2023 | 0.7700 | 0.7903 | 0.7259 | 0.7259 | 61,143 | -0.03(-4.50%) |
Dec 14, 2023 | 0.7512 | 0.8075 | 0.7448 | 0.7601 | 49,754 | +0.03(+3.56%) |
Dec 13, 2023 | 0.7320 | 0.7681 | 0.7320 | 0.7340 | 39,738 | -0.03(-3.43%) |
Dec 12, 2023 | 0.8000 | 0.8200 | 0.7196 | 0.7601 | 81,220 | -0.02(-3.17%) |
Dec 11, 2023 | 0.9300 | 0.9335 | 0.7611 | 0.7850 | 172,755 | -0.15(-15.59%) |
Dec 08, 2023 | 1.000 | 1.000 | 0.9100 | 0.9300 | 89,036 | -0.05(-5.10%) |
Dec 07, 2023 | 1.030 | 1.040 | 0.9800 | 0.9800 | 47,627 | -0.00(-0.01%) |
Dec 06, 2023 | 1.080 | 1.095 | 0.9586 | 0.9801 | 106,400 | -0.11(-10.08%) |
Dec 05, 2023 | 1.150 | 1.180 | 1.070 | 1.090 | 55,857 | -0.06(-5.22%) |
Dec 04, 2023 | 1.250 | 1.270 | 1.105 | 1.150 | 160,482 | +0.05(+4.55%) |
Dec 01, 2023 | 1.430 | 1.430 | 1.020 | 1.100 | 119,378 | -0.25(-18.52%) |
Nov 30, 2023 | 1.460 | 1.470 | 1.320 | 1.350 | 25,076 | -0.13(-8.78%) |
Nov 29, 2023 | 1.660 | 1.660 | 1.450 | 1.480 | 68,160 | -0.15(-9.20%) |
Nov 28, 2023 | 1.610 | 1.680 | 1.600 | 1.630 | 16,618 | +0.03(+1.87%) |
Nov 27, 2023 | 1.720 | 1.720 | 1.600 | 1.600 | 35,601 | -0.07(-4.19%) |
Nov 24, 2023 | 1.670 | 1.720 | 1.660 | 1.670 | 28,576 | +0.00(+0.13%) |
Nov 22, 2023 | 1.620 | 1.720 | 1.620 | 1.668 | 11,942 | +0.02(+1.08%) |
Nov 21, 2023 | 1.670 | 1.690 | 1.630 | 1.650 | 15,669 | -0.01(-0.60%) |
Nov 20, 2023 | 1.620 | 1.690 | 1.620 | 1.660 | 10,538 | +0.04(+2.47%) |
Nov 17, 2023 | 1.620 | 1.690 | 1.620 | 1.620 | 10,531 | +0.00(+0.00%) |
Nov 16, 2023 | 1.670 | 1.748 | 1.620 | 1.620 | 21,117 | -0.04(-2.41%) |
Nov 15, 2023 | 1.730 | 1.815 | 1.660 | 1.660 | 54,917 | -0.12(-6.74%) |
Nov 14, 2023 | 1.820 | 1.830 | 1.740 | 1.780 | 18,270 | -0.01(-0.56%) |
Nov 13, 2023 | 1.820 | 1.821 | 1.720 | 1.790 | 26,580 | +0.04(+2.29%) |
Nov 10, 2023 | 1.790 | 1.820 | 1.740 | 1.750 | 12,603 | -0.05(-2.78%) |
Nov 09, 2023 | 1.790 | 1.830 | 1.741 | 1.800 | 18,649 | +0.01(+0.56%) |
Nov 08, 2023 | 1.750 | 1.830 | 1.750 | 1.790 | 22,365 | +0.01(+0.56%) |
Nov 07, 2023 | 1.790 | 1.899 | 1.775 | 1.780 | 26,271 | -0.02(-1.11%) |
Nov 06, 2023 | 1.790 | 1.850 | 1.790 | 1.800 | 19,941 | +0.00(+0.00%) |
Nov 03, 2023 | 1.850 | 1.870 | 1.800 | 1.800 | 40,509 | -0.09(-4.86%) |
Nov 02, 2023 | 1.890 | 1.940 | 1.829 | 1.892 | 19,517 | -0.01(-0.42%) |