Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 64,903 | +0.00(+0.24%) |
Jan 30, 2024 | 0.3930 | 0.4277 | 0.3930 | 0.4190 | 42,001 | +0.02(+4.46%) |
Jan 29, 2024 | 0.4110 | 0.4350 | 0.3900 | 0.4011 | 28,764 | -0.01(-3.19%) |
Jan 26, 2024 | 0.4400 | 0.4699 | 0.3826 | 0.4143 | 184,765 | -0.03(-5.76%) |
Jan 25, 2024 | 0.4920 | 0.4920 | 0.4200 | 0.4396 | 130,956 | -0.03(-6.47%) |
Jan 24, 2024 | 0.4550 | 0.4899 | 0.4210 | 0.4700 | 115,402 | +0.01(+2.17%) |
Jan 23, 2024 | 0.4245 | 0.4890 | 0.4245 | 0.4600 | 219,884 | -0.03(-5.54%) |
Jan 22, 2024 | 0.4600 | 0.5099 | 0.4521 | 0.4870 | 280,181 | -0.03(-6.35%) |
Jan 19, 2024 | 0.4433 | 0.5656 | 0.4433 | 0.5200 | 539,461 | +0.05(+11.35%) |
Jan 18, 2024 | 0.4583 | 0.4838 | 0.4500 | 0.4670 | 47,035 | -0.01(-2.51%) |
Jan 17, 2024 | 0.4600 | 0.4800 | 0.4310 | 0.4790 | 67,107 | +0.02(+4.13%) |
Jan 16, 2024 | 0.4995 | 0.5000 | 0.4600 | 0.4600 | 71,049 | -0.04(-7.16%) |
Jan 12, 2024 | 0.4805 | 0.5178 | 0.4790 | 0.4955 | 49,192 | -0.02(-4.69%) |
Jan 11, 2024 | 0.5000 | 0.5300 | 0.4730 | 0.5199 | 133,464 | -0.00(-0.02%) |
Jan 10, 2024 | 0.5202 | 0.5466 | 0.5010 | 0.5200 | 118,792 | -0.03(-5.45%) |
Jan 09, 2024 | 0.5615 | 0.5719 | 0.5356 | 0.5500 | 38,122 | -0.00(-0.02%) |
Jan 08, 2024 | 0.5600 | 0.5999 | 0.5355 | 0.5501 | 93,394 | -0.04(-7.55%) |
Jan 05, 2024 | 0.5800 | 0.6020 | 0.5800 | 0.5950 | 65,169 | -0.01(-1.06%) |
Jan 04, 2024 | 0.6285 | 0.6290 | 0.5850 | 0.6014 | 95,125 | -0.05(-7.48%) |
Jan 03, 2024 | 0.5263 | 0.6500 | 0.5000 | 0.6500 | 405,251 | +0.12(+22.62%) |
Jan 02, 2024 | 0.5500 | 0.5569 | 0.4800 | 0.5301 | 158,118 | -0.03(-6.18%) |
Dec 29, 2023 | 0.6190 | 0.6429 | 0.5300 | 0.5650 | 937,064 | +0.01(+1.02%) |
Dec 28, 2023 | 0.5260 | 0.6000 | 0.5260 | 0.5593 | 103,533 | +0.04(+7.54%) |
Dec 27, 2023 | 0.5200 | 0.5537 | 0.5092 | 0.5201 | 127,613 | -0.00(-0.91%) |
Dec 26, 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5249 | 68,273 | -0.02(-3.51%) |
Dec 22, 2023 | 0.4800 | 0.5836 | 0.4400 | 0.5440 | 248,649 | +0.04(+8.80%) |
Dec 21, 2023 | 0.5211 | 0.5647 | 0.4900 | 0.5000 | 211,830 | -0.01(-1.96%) |
Dec 20, 2023 | 0.6200 | 0.7000 | 0.5100 | 0.5100 | 1,601,883 | -0.20(-27.86%) |
Dec 19, 2023 | 0.5000 | 0.7255 | 0.4947 | 0.7070 | 3,740,033 | +0.24(+50.43%) |
Dec 18, 2023 | 0.5000 | 0.5119 | 0.4550 | 0.4700 | 149,405 | +0.00(+0.47%) |
Dec 15, 2023 | 0.4700 | 0.4920 | 0.4660 | 0.4678 | 96,304 | +0.00(+0.80%) |
Dec 14, 2023 | 0.4030 | 0.4799 | 0.3900 | 0.4641 | 168,692 | +0.08(+21.30%) |
Dec 13, 2023 | 0.3895 | 0.4100 | 0.3500 | 0.3826 | 116,653 | +0.01(+2.46%) |
Dec 12, 2023 | 0.4105 | 0.4105 | 0.3734 | 0.3734 | 49,564 | -0.04(-9.04%) |
Dec 11, 2023 | 0.4355 | 0.4355 | 0.4002 | 0.4105 | 67,631 | -0.03(-6.77%) |
Dec 08, 2023 | 0.4598 | 0.4598 | 0.4302 | 0.4403 | 56,994 | -0.00(-0.61%) |
Dec 07, 2023 | 0.4534 | 0.4700 | 0.4357 | 0.4430 | 68,812 | -0.02(-3.72%) |
Dec 06, 2023 | 0.4749 | 0.4949 | 0.4500 | 0.4601 | 80,281 | +0.00(+0.02%) |
Dec 05, 2023 | 0.4800 | 0.4960 | 0.4300 | 0.4600 | 122,248 | -0.02(-3.50%) |
Dec 04, 2023 | 0.4860 | 0.5000 | 0.4704 | 0.4767 | 83,882 | -0.02(-3.89%) |
Dec 01, 2023 | 0.5136 | 0.5150 | 0.4860 | 0.4960 | 86,815 | -0.03(-5.51%) |
Nov 30, 2023 | 0.5800 | 0.6000 | 0.4900 | 0.5249 | 195,307 | -0.03(-4.56%) |
Nov 29, 2023 | 0.5000 | 0.5800 | 0.5000 | 0.5500 | 207,357 | +0.03(+4.94%) |
Nov 28, 2023 | 0.5500 | 0.5736 | 0.5010 | 0.5241 | 120,725 | -0.04(-6.41%) |
Nov 27, 2023 | 0.5300 | 0.5899 | 0.4900 | 0.5600 | 230,097 | +0.05(+10.41%) |
Nov 24, 2023 | 0.5376 | 0.5376 | 0.4860 | 0.5072 | 60,959 | +0.01(+1.24%) |
Nov 22, 2023 | 0.5100 | 0.5500 | 0.5000 | 0.5010 | 145,466 | -0.02(-3.65%) |
Nov 21, 2023 | 0.5200 | 0.5299 | 0.4701 | 0.5200 | 186,582 | -0.01(-1.10%) |
Nov 20, 2023 | 0.5700 | 0.5850 | 0.5201 | 0.5258 | 297,425 | -0.05(-9.24%) |
Nov 17, 2023 | 0.5990 | 0.6299 | 0.5750 | 0.5793 | 112,408 | +0.01(+1.42%) |
Nov 16, 2023 | 0.5900 | 0.6128 | 0.5500 | 0.5712 | 179,198 | -0.03(-4.64%) |
Nov 15, 2023 | 0.6200 | 0.6500 | 0.5900 | 0.5990 | 192,442 | -0.03(-4.36%) |
Nov 14, 2023 | 0.6100 | 0.6399 | 0.5900 | 0.6263 | 112,088 | +0.01(+2.34%) |
Nov 13, 2023 | 0.6840 | 0.6840 | 0.6000 | 0.6120 | 189,547 | +0.02(+3.61%) |
Nov 10, 2023 | 0.6333 | 0.6599 | 0.5600 | 0.5907 | 269,491 | -0.07(-10.61%) |
Nov 09, 2023 | 0.5764 | 0.6900 | 0.5740 | 0.6608 | 753,725 | +0.10(+18.85%) |
Nov 08, 2023 | 0.5900 | 0.5948 | 0.5201 | 0.5560 | 481,571 | -0.02(-4.22%) |
Nov 07, 2023 | 0.6743 | 0.6869 | 0.5510 | 0.5805 | 319,227 | -0.07(-10.69%) |
Nov 06, 2023 | 0.7300 | 0.7500 | 0.6175 | 0.6500 | 330,449 | -0.09(-11.96%) |
Nov 03, 2023 | 0.7349 | 0.7900 | 0.7100 | 0.7383 | 344,959 | +0.00(+0.45%) |
Nov 02, 2023 | 0.8150 | 0.8300 | 0.7300 | 0.7350 | 294,585 | -0.03(-4.06%) |