Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4980 | 0.5050 | 0.4800 | 0.5040 | 81,816 | +0.00(+0.00%) |
Jan 30, 2024 | 0.5087 | 0.5199 | 0.4600 | 0.5040 | 72,817 | +0.01(+2.86%) |
Jan 29, 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4900 | 94,333 | +0.00(+0.82%) |
Jan 26, 2024 | 0.4900 | 0.5159 | 0.4800 | 0.4860 | 39,264 | -0.00(-0.31%) |
Jan 25, 2024 | 0.5100 | 0.5141 | 0.4650 | 0.4875 | 181,838 | -0.02(-3.88%) |
Jan 24, 2024 | 0.4900 | 0.5380 | 0.4900 | 0.5072 | 523,612 | +0.05(+11.08%) |
Jan 23, 2024 | 0.5002 | 0.5344 | 0.4470 | 0.4566 | 334,995 | -0.05(-9.10%) |
Jan 22, 2024 | 0.5500 | 0.5799 | 0.4952 | 0.5023 | 380,772 | -0.04(-8.16%) |
Jan 19, 2024 | 0.5516 | 0.5799 | 0.5112 | 0.5469 | 181,039 | -0.00(-0.89%) |
Jan 18, 2024 | 0.6204 | 0.6600 | 0.5110 | 0.5518 | 416,330 | -0.07(-11.03%) |
Jan 17, 2024 | 0.6600 | 0.6870 | 0.6185 | 0.6202 | 239,733 | -0.04(-5.96%) |
Jan 16, 2024 | 0.7200 | 0.7400 | 0.6400 | 0.6595 | 260,456 | -0.05(-7.11%) |
Jan 12, 2024 | 0.7100 | 0.7200 | 0.7010 | 0.7100 | 19,112 | -0.00(-0.06%) |
Jan 11, 2024 | 0.7300 | 0.7447 | 0.7000 | 0.7104 | 75,942 | -0.04(-5.03%) |
Jan 10, 2024 | 0.7530 | 0.7699 | 0.7160 | 0.7480 | 55,183 | +0.03(+3.89%) |
Jan 09, 2024 | 0.6974 | 0.7790 | 0.6974 | 0.7200 | 115,245 | +0.00(+0.14%) |
Jan 08, 2024 | 0.8600 | 0.8600 | 0.6822 | 0.7190 | 273,639 | -0.12(-14.44%) |
Jan 05, 2024 | 0.8908 | 0.9000 | 0.8137 | 0.8403 | 120,744 | -0.07(-7.66%) |
Jan 04, 2024 | 0.9500 | 0.9800 | 0.7245 | 0.9100 | 343,336 | -0.04(-4.20%) |
Jan 03, 2024 | 0.9400 | 1.050 | 0.8951 | 0.9499 | 385,662 | +0.03(+2.79%) |
Jan 02, 2024 | 0.8584 | 0.9391 | 0.8477 | 0.9241 | 299,452 | +0.07(+7.65%) |
Dec 29, 2023 | 0.7700 | 0.8660 | 0.7700 | 0.8584 | 487,647 | +0.11(+14.45%) |
Dec 28, 2023 | 0.7500 | 0.7800 | 0.7200 | 0.7500 | 399,783 | +0.04(+5.63%) |
Dec 27, 2023 | 0.6800 | 0.7500 | 0.6669 | 0.7100 | 743,904 | +0.06(+9.58%) |
Dec 26, 2023 | 0.6500 | 0.6775 | 0.6200 | 0.6479 | 128,253 | -0.03(-4.72%) |
Dec 22, 2023 | 0.6600 | 0.6900 | 0.6600 | 0.6800 | 67,262 | +0.01(+1.52%) |
Dec 21, 2023 | 0.6795 | 0.6900 | 0.6400 | 0.6698 | 153,901 | -0.02(-2.36%) |
Dec 20, 2023 | 0.6900 | 0.6970 | 0.6500 | 0.6860 | 62,460 | -0.01(-2.00%) |
Dec 19, 2023 | 0.6260 | 0.7000 | 0.6260 | 0.7000 | 171,112 | +0.07(+12.00%) |
Dec 18, 2023 | 0.5800 | 0.6300 | 0.5700 | 0.6250 | 226,938 | +0.05(+7.76%) |
Dec 15, 2023 | 0.6200 | 0.6290 | 0.5800 | 0.5800 | 81,006 | -0.02(-3.49%) |
Dec 14, 2023 | 0.5435 | 0.6100 | 0.5435 | 0.6010 | 297,428 | +0.07(+14.04%) |
Dec 13, 2023 | 0.5120 | 0.5400 | 0.5010 | 0.5270 | 112,778 | +0.02(+3.33%) |
Dec 12, 2023 | 0.5125 | 0.5350 | 0.5000 | 0.5100 | 46,177 | +0.00(+0.87%) |
Dec 11, 2023 | 0.5376 | 0.5590 | 0.5055 | 0.5056 | 235,629 | -0.04(-8.07%) |
Dec 08, 2023 | 0.5000 | 0.5500 | 0.4900 | 0.5500 | 263,012 | +0.03(+5.34%) |
Dec 07, 2023 | 0.5566 | 0.5899 | 0.5010 | 0.5221 | 112,841 | -0.05(-8.50%) |
Dec 06, 2023 | 0.5980 | 0.5980 | 0.5604 | 0.5706 | 53,162 | -0.02(-3.29%) |
Dec 05, 2023 | 0.5900 | 0.6100 | 0.5855 | 0.5900 | 50,996 | -0.00(-0.44%) |
Dec 04, 2023 | 0.6100 | 0.6100 | 0.5802 | 0.5926 | 58,499 | -0.02(-2.85%) |
Dec 01, 2023 | 0.6000 | 0.6100 | 0.5800 | 0.6100 | 54,763 | +0.01(+1.89%) |
Nov 30, 2023 | 0.5650 | 0.6140 | 0.5650 | 0.5987 | 76,412 | +0.02(+4.12%) |
Nov 29, 2023 | 0.5980 | 0.5980 | 0.5503 | 0.5750 | 62,456 | -0.00(-0.84%) |
Nov 28, 2023 | 0.5700 | 0.6000 | 0.5611 | 0.5799 | 75,356 | +0.03(+5.25%) |
Nov 27, 2023 | 0.5700 | 0.5950 | 0.5350 | 0.5510 | 129,513 | -0.01(-1.78%) |
Nov 24, 2023 | 0.5361 | 0.5900 | 0.5350 | 0.5610 | 28,731 | +0.01(+1.83%) |
Nov 22, 2023 | 0.5206 | 0.5698 | 0.5206 | 0.5509 | 85,193 | +0.03(+5.50%) |
Nov 21, 2023 | 0.5400 | 0.5699 | 0.5222 | 0.5222 | 43,993 | -0.02(-3.46%) |
Nov 20, 2023 | 0.5718 | 0.6103 | 0.5371 | 0.5409 | 139,559 | -0.05(-8.32%) |
Nov 17, 2023 | 0.6000 | 0.6320 | 0.5400 | 0.5900 | 187,370 | -0.02(-3.44%) |
Nov 16, 2023 | 0.5700 | 0.6200 | 0.5601 | 0.6110 | 109,674 | +0.04(+7.19%) |
Nov 15, 2023 | 0.5400 | 0.5930 | 0.5300 | 0.5700 | 123,251 | +0.02(+3.64%) |
Nov 14, 2023 | 0.5470 | 0.5930 | 0.5312 | 0.5500 | 135,991 | -0.03(-4.55%) |
Nov 13, 2023 | 0.5975 | 0.6454 | 0.5500 | 0.5762 | 1,531,438 | +0.04(+6.70%) |
Nov 10, 2023 | 0.5077 | 0.5469 | 0.5039 | 0.5400 | 69,215 | +0.00(+0.37%) |
Nov 09, 2023 | 0.5435 | 0.5499 | 0.4925 | 0.5380 | 63,197 | -0.02(-3.06%) |
Nov 08, 2023 | 0.5827 | 0.5905 | 0.5274 | 0.5550 | 20,506 | +0.00(+0.00%) |
Nov 07, 2023 | 0.5699 | 0.5990 | 0.5550 | 0.5550 | 69,229 | -0.03(-5.53%) |
Nov 06, 2023 | 0.5144 | 0.5990 | 0.5144 | 0.5875 | 142,850 | +0.08(+14.97%) |
Nov 03, 2023 | 0.5210 | 0.5400 | 0.4800 | 0.5110 | 51,332 | +0.00(+0.16%) |
Nov 02, 2023 | 0.5100 | 0.5270 | 0.4710 | 0.5102 | 24,871 | +0.03(+5.85%) |