Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.5080 | 0.5400 | 0.4734 | 0.5290 | 198,162 | +0.00(+0.57%) |
Jan 30, 2024 | 0.5292 | 0.5689 | 0.4910 | 0.5260 | 483,580 | -0.00(-0.57%) |
Jan 29, 2024 | 0.5106 | 0.5390 | 0.4901 | 0.5290 | 185,172 | +0.03(+5.80%) |
Jan 26, 2024 | 0.4410 | 0.5000 | 0.4410 | 0.5000 | 471,389 | +0.06(+13.90%) |
Jan 25, 2024 | 0.4502 | 0.4600 | 0.4200 | 0.4390 | 155,055 | -0.03(-6.40%) |
Jan 24, 2024 | 0.4450 | 0.4990 | 0.4300 | 0.4690 | 265,332 | +0.02(+3.60%) |
Jan 23, 2024 | 0.4522 | 0.4790 | 0.4302 | 0.4527 | 193,723 | -0.01(-1.80%) |
Jan 22, 2024 | 0.4500 | 0.4740 | 0.4135 | 0.4610 | 313,357 | +0.02(+5.47%) |
Jan 19, 2024 | 0.4290 | 0.4500 | 0.3911 | 0.4371 | 329,770 | +0.01(+1.89%) |
Jan 18, 2024 | 0.5200 | 0.5335 | 0.3887 | 0.4290 | 592,464 | -0.08(-15.70%) |
Jan 17, 2024 | 0.4900 | 0.5119 | 0.4550 | 0.5089 | 308,466 | -0.00(-0.02%) |
Jan 16, 2024 | 0.5400 | 0.5459 | 0.4800 | 0.5090 | 421,939 | -0.02(-3.78%) |
Jan 12, 2024 | 0.6390 | 0.6390 | 0.4799 | 0.5290 | 1,063,562 | -0.13(-19.71%) |
Jan 11, 2024 | 0.7210 | 0.7580 | 0.6110 | 0.6589 | 1,070,479 | -0.05(-7.20%) |
Jan 10, 2024 | 0.6800 | 0.7440 | 0.6501 | 0.7100 | 641,310 | +0.00(+0.57%) |
Jan 09, 2024 | 0.7190 | 0.7190 | 0.6554 | 0.7060 | 752,077 | +0.01(+1.15%) |
Jan 08, 2024 | 0.6800 | 0.7400 | 0.6400 | 0.6980 | 1,590,543 | +0.06(+9.16%) |
Jan 05, 2024 | 0.7199 | 0.7199 | 0.5700 | 0.6394 | 748,582 | -0.08(-11.15%) |
Jan 04, 2024 | 0.7013 | 0.7631 | 0.6365 | 0.7196 | 1,030,935 | +0.03(+4.35%) |
Jan 03, 2024 | 0.6200 | 0.6927 | 0.5402 | 0.6896 | 1,390,896 | +0.06(+9.65%) |
Jan 02, 2024 | 0.6780 | 0.7149 | 0.6010 | 0.6289 | 1,640,696 | +0.01(+2.01%) |
Dec 29, 2023 | 0.7901 | 0.7982 | 0.5574 | 0.6165 | 2,887,488 | -0.12(-16.24%) |
Dec 28, 2023 | 0.9200 | 0.9200 | 0.6613 | 0.7360 | 3,322,739 | -0.18(-19.56%) |
Dec 27, 2023 | 0.7200 | 0.9700 | 0.7200 | 0.9150 | 4,168,148 | +0.23(+32.61%) |
Dec 26, 2023 | 0.5900 | 0.7130 | 0.5800 | 0.6900 | 2,791,315 | +0.11(+19.38%) |
Dec 22, 2023 | 0.5000 | 0.5827 | 0.4801 | 0.5780 | 2,855,102 | +0.12(+27.17%) |
Dec 21, 2023 | 0.4100 | 0.4606 | 0.3851 | 0.4545 | 926,438 | +0.05(+13.65%) |
Dec 20, 2023 | 0.4017 | 0.4299 | 0.3750 | 0.3999 | 1,153,562 | +0.01(+1.47%) |
Dec 19, 2023 | 0.4000 | 0.4350 | 0.3705 | 0.3941 | 1,523,872 | +0.03(+7.50%) |
Dec 18, 2023 | 0.3100 | 0.3770 | 0.3007 | 0.3666 | 1,655,984 | +0.06(+18.26%) |
Dec 15, 2023 | 0.3700 | 0.3739 | 0.3043 | 0.3100 | 1,754,046 | -0.07(-18.12%) |
Dec 14, 2023 | 0.3320 | 0.3950 | 0.3320 | 0.3786 | 833,879 | +0.03(+8.17%) |
Dec 13, 2023 | 0.3400 | 0.3620 | 0.3233 | 0.3500 | 999,305 | +0.02(+6.09%) |
Dec 12, 2023 | 0.3500 | 0.3500 | 0.3233 | 0.3299 | 404,385 | -0.00(-0.33%) |
Dec 11, 2023 | 0.3425 | 0.3850 | 0.3240 | 0.3310 | 1,399,424 | -0.01(-2.36%) |
Dec 08, 2023 | 0.3000 | 0.3500 | 0.3000 | 0.3390 | 1,090,323 | +0.04(+11.66%) |
Dec 07, 2023 | 0.3090 | 0.3140 | 0.2850 | 0.3036 | 736,281 | -0.02(-6.56%) |
Dec 06, 2023 | 0.3600 | 0.3600 | 0.3023 | 0.3249 | 1,576,576 | -0.01(-4.27%) |
Dec 05, 2023 | 0.3484 | 0.4099 | 0.3250 | 0.3394 | 7,325,740 | +0.00(+0.41%) |
Dec 04, 2023 | 0.3398 | 0.3953 | 0.3151 | 0.3380 | 2,226,291 | +0.02(+5.30%) |
Dec 01, 2023 | 0.3053 | 0.3378 | 0.3053 | 0.3210 | 204,749 | +0.01(+3.35%) |
Nov 30, 2023 | 0.3200 | 0.3300 | 0.3000 | 0.3106 | 125,065 | -0.02(-5.02%) |
Nov 29, 2023 | 0.3228 | 0.3398 | 0.3220 | 0.3270 | 86,189 | +0.00(+1.30%) |
Nov 28, 2023 | 0.3173 | 0.3304 | 0.3072 | 0.3228 | 333,691 | +0.01(+3.79%) |
Nov 27, 2023 | 0.3000 | 0.3375 | 0.2951 | 0.3110 | 391,986 | +0.01(+2.78%) |
Nov 24, 2023 | 0.2800 | 0.3050 | 0.2725 | 0.3026 | 209,588 | +0.02(+8.07%) |
Nov 22, 2023 | 0.2800 | 0.2889 | 0.2721 | 0.2800 | 182,763 | +0.00(+0.32%) |
Nov 21, 2023 | 0.3030 | 0.3030 | 0.2791 | 0.2791 | 168,205 | -0.02(-7.74%) |
Nov 20, 2023 | 0.2950 | 0.3254 | 0.2950 | 0.3025 | 222,904 | +0.01(+4.27%) |
Nov 17, 2023 | 0.3129 | 0.3200 | 0.2806 | 0.2901 | 332,688 | -0.03(-9.63%) |
Nov 16, 2023 | 0.3772 | 0.3850 | 0.3104 | 0.3210 | 508,732 | -0.06(-15.75%) |
Nov 15, 2023 | 0.4200 | 0.4297 | 0.3670 | 0.3810 | 2,182,536 | -0.01(-2.31%) |
Nov 14, 2023 | 0.3799 | 0.4024 | 0.3626 | 0.3900 | 75,322 | +0.00(+0.03%) |
Nov 13, 2023 | 0.4056 | 0.4174 | 0.3600 | 0.3899 | 61,333 | -0.01(-2.52%) |
Nov 10, 2023 | 0.3959 | 0.4136 | 0.3801 | 0.4000 | 41,875 | -0.01(-3.31%) |
Nov 09, 2023 | 0.4005 | 0.4498 | 0.4001 | 0.4137 | 196,677 | -0.01(-1.26%) |
Nov 08, 2023 | 0.4000 | 0.4200 | 0.3802 | 0.4190 | 35,521 | +0.02(+4.49%) |
Nov 07, 2023 | 0.3946 | 0.4260 | 0.3782 | 0.4010 | 27,263 | -0.01(-1.69%) |
Nov 06, 2023 | 0.4251 | 0.4251 | 0.3800 | 0.4079 | 61,543 | -0.01(-2.23%) |
Nov 03, 2023 | 0.3838 | 0.4290 | 0.3800 | 0.4172 | 161,813 | +0.02(+4.30%) |
Nov 02, 2023 | 0.3739 | 0.4000 | 0.3550 | 0.4000 | 161,507 | +0.02(+5.88%) |