Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.5900 | 0.6370 | 0.5500 | 0.5701 | 755,156 | -0.04(-7.30%) |
Jan 30, 2024 | 0.6175 | 0.6548 | 0.6000 | 0.6150 | 147,281 | -0.03(-3.91%) |
Jan 29, 2024 | 0.6700 | 0.6700 | 0.5800 | 0.6400 | 301,822 | -0.02(-3.13%) |
Jan 26, 2024 | 0.6720 | 0.6895 | 0.6432 | 0.6607 | 210,247 | -0.00(-0.15%) |
Jan 25, 2024 | 0.6175 | 0.6854 | 0.6020 | 0.6617 | 291,953 | +0.01(+1.82%) |
Jan 24, 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6499 | 893,137 | +0.03(+5.67%) |
Jan 23, 2024 | 0.6070 | 0.6300 | 0.5700 | 0.6150 | 226,375 | +0.04(+6.83%) |
Jan 22, 2024 | 0.5410 | 0.5900 | 0.5400 | 0.5757 | 158,138 | +0.03(+4.67%) |
Jan 19, 2024 | 0.5950 | 0.6072 | 0.5400 | 0.5500 | 308,759 | -0.05(-7.87%) |
Jan 18, 2024 | 0.6210 | 0.6430 | 0.5000 | 0.5970 | 1,205,110 | -0.09(-13.49%) |
Jan 17, 2024 | 0.8400 | 0.8401 | 0.6901 | 0.6901 | 15,849,788 | -0.00(-0.35%) |
Jan 16, 2024 | 0.7400 | 0.7444 | 0.6801 | 0.6925 | 200,980 | -0.06(-8.11%) |
Jan 12, 2024 | 0.8200 | 0.8201 | 0.7500 | 0.7536 | 200,378 | -0.06(-6.99%) |
Jan 11, 2024 | 0.8700 | 0.8700 | 0.8101 | 0.8102 | 136,542 | -0.07(-7.61%) |
Jan 10, 2024 | 0.8938 | 0.8938 | 0.8010 | 0.8769 | 169,652 | +0.01(+0.79%) |
Jan 09, 2024 | 0.8755 | 0.8800 | 0.8500 | 0.8700 | 95,026 | +0.00(+0.00%) |
Jan 08, 2024 | 0.9050 | 0.9050 | 0.8610 | 0.8700 | 84,813 | -0.01(-1.14%) |
Jan 05, 2024 | 0.9246 | 0.9246 | 0.8600 | 0.8800 | 180,883 | -0.03(-2.81%) |
Jan 04, 2024 | 0.9400 | 0.9400 | 0.8800 | 0.9054 | 286,166 | -0.01(-1.38%) |
Jan 03, 2024 | 0.9001 | 0.9800 | 0.8821 | 0.9181 | 452,493 | +0.04(+4.33%) |
Jan 02, 2024 | 0.9199 | 0.9300 | 0.8271 | 0.8800 | 230,170 | -0.02(-2.22%) |
Dec 29, 2023 | 0.9868 | 0.9868 | 0.8600 | 0.9000 | 274,168 | -0.05(-5.16%) |
Dec 28, 2023 | 0.8500 | 0.9750 | 0.8313 | 0.9490 | 575,323 | +0.10(+11.65%) |
Dec 27, 2023 | 0.8400 | 0.8799 | 0.7720 | 0.8500 | 429,874 | +0.04(+4.81%) |
Dec 26, 2023 | 0.8100 | 0.8407 | 0.7880 | 0.8110 | 244,760 | -0.01(-1.07%) |
Dec 22, 2023 | 0.8322 | 0.8433 | 0.8001 | 0.8198 | 163,757 | -0.01(-1.51%) |
Dec 21, 2023 | 0.7900 | 0.8400 | 0.7700 | 0.8324 | 207,239 | +0.03(+4.31%) |
Dec 20, 2023 | 0.8700 | 0.8798 | 0.7690 | 0.7980 | 614,232 | -0.08(-9.32%) |
Dec 19, 2023 | 1.020 | 1.020 | 0.8220 | 0.8800 | 1,337,603 | -0.19(-17.76%) |
Dec 18, 2023 | 0.7900 | 1.170 | 0.7440 | 1.070 | 4,934,503 | +0.30(+38.06%) |
Dec 15, 2023 | 0.7100 | 0.8484 | 0.7100 | 0.7750 | 768,673 | +0.04(+5.08%) |
Dec 14, 2023 | 0.8380 | 0.9000 | 0.6810 | 0.7375 | 3,046,185 | -0.02(-2.77%) |
Dec 13, 2023 | 0.6750 | 0.8000 | 0.6750 | 0.7585 | 586,732 | +0.05(+6.44%) |
Dec 12, 2023 | 0.7960 | 0.8199 | 0.7101 | 0.7126 | 374,219 | -0.11(-13.10%) |
Dec 11, 2023 | 0.8700 | 0.8850 | 0.7798 | 0.8200 | 445,201 | -0.08(-8.79%) |
Dec 08, 2023 | 1.150 | 1.150 | 0.8921 | 0.8990 | 952,286 | -0.25(-21.83%) |
Dec 07, 2023 | 1.240 | 1.770 | 1.090 | 1.150 | 4,376,828 | -0.99(-46.26%) |
Dec 06, 2023 | 2.900 | 3.030 | 1.995 | 2.140 | 10,565,413 | -0.03(-1.38%) |
Dec 05, 2023 | 1.960 | 2.490 | 1.770 | 2.170 | 329,619 | +2.11(+3405.65%) |
Dec 04, 2023 | 0.0599 | 0.0649 | 0.0541 | 0.0619 | 2,978,784 | +0.00(+3.17%) |
Dec 01, 2023 | 0.0611 | 0.0623 | 0.0549 | 0.0600 | 3,630,984 | -0.01(-7.69%) |
Nov 30, 2023 | 0.1000 | 0.1211 | 0.0600 | 0.0650 | 13,681,691 | -0.03(-30.85%) |
Nov 29, 2023 | 0.0800 | 0.1000 | 0.0760 | 0.0940 | 6,311,236 | +0.02(+20.51%) |
Nov 28, 2023 | 0.0780 | 0.0805 | 0.0753 | 0.0780 | 972,002 | -0.00(-2.74%) |
Nov 27, 2023 | 0.0824 | 0.0839 | 0.0758 | 0.0802 | 854,367 | -0.00(-2.67%) |
Nov 24, 2023 | 0.0861 | 0.0861 | 0.0764 | 0.0824 | 632,613 | +0.00(+0.49%) |
Nov 22, 2023 | 0.0772 | 0.0840 | 0.0760 | 0.0820 | 1,815,754 | +0.01(+7.33%) |
Nov 21, 2023 | 0.0778 | 0.0780 | 0.0760 | 0.0764 | 1,034,624 | -0.00(-3.90%) |
Nov 20, 2023 | 0.0793 | 0.0800 | 0.0735 | 0.0795 | 1,746,895 | -0.00(-2.81%) |
Nov 17, 2023 | 0.0766 | 0.0839 | 0.0701 | 0.0818 | 2,833,857 | +0.01(+8.20%) |
Nov 16, 2023 | 0.0827 | 0.0840 | 0.0737 | 0.0756 | 2,039,294 | -0.01(-9.03%) |
Nov 15, 2023 | 0.0788 | 0.0878 | 0.0788 | 0.0831 | 1,675,610 | -0.00(-1.07%) |
Nov 14, 2023 | 0.0800 | 0.0840 | 0.0770 | 0.0840 | 4,364,411 | -0.01(-9.68%) |
Nov 13, 2023 | 0.0935 | 0.0987 | 0.0816 | 0.0930 | 43,467,160 | +0.03(+40.27%) |
Nov 10, 2023 | 0.0779 | 0.0779 | 0.0651 | 0.0663 | 3,500,034 | -0.01(-10.89%) |
Nov 09, 2023 | 0.0850 | 0.0850 | 0.0731 | 0.0744 | 8,112,283 | -0.00(-4.00%) |
Nov 08, 2023 | 0.0805 | 0.0805 | 0.0730 | 0.0775 | 2,801,481 | +0.00(+0.39%) |
Nov 07, 2023 | 0.0850 | 0.0859 | 0.0759 | 0.0772 | 3,668,349 | -0.01(-9.71%) |
Nov 06, 2023 | 0.0852 | 0.0870 | 0.0830 | 0.0855 | 1,190,483 | -0.00(-2.62%) |
Nov 03, 2023 | 0.0811 | 0.0934 | 0.0810 | 0.0878 | 3,384,263 | -0.01(-9.20%) |
Nov 02, 2023 | 0.0850 | 0.0995 | 0.0815 | 0.0967 | 5,576,985 | +0.01(+7.80%) |