Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.5927 | 0.6500 | 0.5850 | 0.6150 | 646,534 | +0.02(+3.36%) |
Jan 30, 2024 | 0.5920 | 0.6039 | 0.5830 | 0.5950 | 1,258,852 | -0.01(-1.77%) |
Jan 29, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6057 | 905,428 | +0.01(+1.94%) |
Jan 26, 2024 | 0.5817 | 0.6100 | 0.5816 | 0.5942 | 736,903 | +0.01(+2.08%) |
Jan 25, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5821 | 1,239,804 | -0.01(-2.10%) |
Jan 24, 2024 | 0.5950 | 0.6270 | 0.5801 | 0.5946 | 665,328 | +0.00(+0.73%) |
Jan 23, 2024 | 0.5852 | 0.6199 | 0.5800 | 0.5903 | 721,624 | +0.00(+0.79%) |
Jan 22, 2024 | 0.5900 | 0.6100 | 0.5747 | 0.5857 | 822,685 | +0.01(+1.51%) |
Jan 19, 2024 | 0.5800 | 0.5998 | 0.5600 | 0.5770 | 785,871 | -0.00(-0.17%) |
Jan 18, 2024 | 0.6100 | 0.6100 | 0.5610 | 0.5780 | 871,299 | -0.02(-3.33%) |
Jan 17, 2024 | 0.6300 | 0.6430 | 0.5940 | 0.5979 | 1,175,864 | -0.05(-7.96%) |
Jan 16, 2024 | 0.6500 | 0.6637 | 0.6119 | 0.6496 | 1,363,833 | -0.01(-1.58%) |
Jan 12, 2024 | 0.6600 | 0.7000 | 0.6550 | 0.6600 | 1,135,898 | -0.01(-1.49%) |
Jan 11, 2024 | 0.6900 | 0.7200 | 0.6510 | 0.6700 | 1,192,712 | -0.02(-2.66%) |
Jan 10, 2024 | 0.7145 | 0.7180 | 0.6830 | 0.6883 | 818,179 | -0.03(-4.32%) |
Jan 09, 2024 | 0.7371 | 0.7400 | 0.7000 | 0.7194 | 736,066 | -0.03(-3.82%) |
Jan 08, 2024 | 0.6893 | 0.7598 | 0.6617 | 0.7480 | 1,797,877 | +0.08(+11.38%) |
Jan 05, 2024 | 0.6615 | 0.7283 | 0.6615 | 0.6716 | 1,362,821 | -0.01(-1.03%) |
Jan 04, 2024 | 0.7100 | 0.7571 | 0.6625 | 0.6786 | 2,591,881 | -0.05(-6.39%) |
Jan 03, 2024 | 0.7690 | 0.7999 | 0.7000 | 0.7249 | 2,036,365 | -0.06(-8.00%) |
Jan 02, 2024 | 0.7900 | 0.8381 | 0.7374 | 0.7879 | 2,146,340 | -0.03(-3.50%) |
Dec 29, 2023 | 0.9000 | 0.9099 | 0.7800 | 0.8165 | 4,641,600 | -0.04(-5.06%) |
Dec 28, 2023 | 0.7340 | 0.8799 | 0.7250 | 0.8600 | 8,938,808 | +0.14(+19.23%) |
Dec 27, 2023 | 0.7100 | 0.7550 | 0.6963 | 0.7213 | 3,072,575 | +0.02(+2.75%) |
Dec 26, 2023 | 0.6400 | 0.7160 | 0.6300 | 0.7020 | 3,478,771 | +0.06(+9.86%) |
Dec 22, 2023 | 0.6300 | 0.6398 | 0.5901 | 0.6390 | 1,898,049 | +0.02(+3.06%) |
Dec 21, 2023 | 0.6200 | 0.6347 | 0.6027 | 0.6200 | 1,124,698 | -0.00(-0.43%) |
Dec 20, 2023 | 0.6436 | 0.6800 | 0.5994 | 0.6227 | 3,006,796 | -0.02(-3.76%) |
Dec 19, 2023 | 0.6000 | 0.6474 | 0.5952 | 0.6470 | 3,041,444 | +0.05(+7.78%) |
Dec 18, 2023 | 0.6586 | 0.6800 | 0.5671 | 0.6003 | 6,415,526 | -0.05(-7.56%) |
Dec 15, 2023 | 0.5700 | 0.6899 | 0.5331 | 0.6494 | 21,917,580 | +0.11(+21.13%) |
Dec 14, 2023 | 0.5347 | 0.5578 | 0.5010 | 0.5361 | 4,527,629 | +0.03(+4.91%) |
Dec 13, 2023 | 0.4700 | 0.5300 | 0.4601 | 0.5110 | 3,497,555 | +0.04(+9.05%) |
Dec 12, 2023 | 0.4500 | 0.4780 | 0.4310 | 0.4686 | 1,068,265 | +0.02(+4.37%) |
Dec 11, 2023 | 0.4346 | 0.4603 | 0.4245 | 0.4490 | 1,233,897 | +0.02(+4.66%) |
Dec 08, 2023 | 0.4258 | 0.4530 | 0.4255 | 0.4290 | 930,042 | +0.00(+0.94%) |
Dec 07, 2023 | 0.4469 | 0.4529 | 0.4250 | 0.4250 | 1,522,612 | -0.02(-5.53%) |
Dec 06, 2023 | 0.4689 | 0.4982 | 0.4230 | 0.4499 | 2,968,564 | -0.02(-5.08%) |
Dec 05, 2023 | 0.5000 | 0.5000 | 0.4630 | 0.4740 | 1,392,365 | -0.01(-2.57%) |
Dec 04, 2023 | 0.4699 | 0.5334 | 0.4581 | 0.4865 | 3,555,726 | +0.03(+7.37%) |
Dec 01, 2023 | 0.4400 | 0.4699 | 0.4361 | 0.4531 | 799,465 | -0.00(-1.07%) |
Nov 30, 2023 | 0.4200 | 0.4620 | 0.4200 | 0.4580 | 618,960 | +0.01(+1.55%) |
Nov 29, 2023 | 0.4200 | 0.4800 | 0.4100 | 0.4510 | 1,903,477 | +0.02(+4.91%) |
Nov 28, 2023 | 0.4380 | 0.4400 | 0.4151 | 0.4299 | 801,255 | -0.01(-3.26%) |
Nov 27, 2023 | 0.4106 | 0.4500 | 0.4106 | 0.4444 | 1,116,503 | +0.02(+3.98%) |
Nov 24, 2023 | 0.4038 | 0.4306 | 0.4017 | 0.4274 | 491,382 | +0.03(+6.32%) |
Nov 22, 2023 | 0.4030 | 0.4100 | 0.3805 | 0.4020 | 909,540 | -0.00(-0.25%) |
Nov 21, 2023 | 0.4200 | 0.4210 | 0.3851 | 0.4030 | 1,163,376 | -0.01(-2.42%) |
Nov 20, 2023 | 0.4300 | 0.4389 | 0.4033 | 0.4130 | 838,147 | -0.02(-4.09%) |
Nov 17, 2023 | 0.4400 | 0.4444 | 0.4220 | 0.4306 | 508,785 | -0.01(-1.69%) |
Nov 16, 2023 | 0.4100 | 0.4424 | 0.4100 | 0.4380 | 706,373 | -0.00(-0.45%) |
Nov 15, 2023 | 0.4200 | 0.4510 | 0.4200 | 0.4400 | 892,781 | +0.01(+2.92%) |
Nov 14, 2023 | 0.4113 | 0.4574 | 0.4050 | 0.4275 | 2,622,064 | -0.04(-7.83%) |
Nov 13, 2023 | 0.4400 | 0.4649 | 0.4240 | 0.4638 | 905,150 | +0.03(+6.13%) |
Nov 10, 2023 | 0.4389 | 0.4454 | 0.4151 | 0.4370 | 667,764 | -0.00(-0.64%) |
Nov 09, 2023 | 0.4700 | 0.4673 | 0.4290 | 0.4398 | 682,094 | -0.01(-1.17%) |
Nov 08, 2023 | 0.4400 | 0.4690 | 0.4350 | 0.4450 | 731,838 | +0.00(+0.23%) |
Nov 07, 2023 | 0.4686 | 0.4686 | 0.4290 | 0.4440 | 1,346,903 | -0.03(-5.71%) |
Nov 06, 2023 | 0.4850 | 0.4850 | 0.4550 | 0.4709 | 794,974 | -0.01(-1.90%) |
Nov 03, 2023 | 0.4800 | 0.4860 | 0.4600 | 0.4800 | 756,360 | +0.01(+1.91%) |
Nov 02, 2023 | 0.4600 | 0.4791 | 0.4417 | 0.4710 | 738,802 | +0.01(+1.16%) |