Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5190 | 0.5190 | 0.4986 | 0.5064 | 31,861 | +0.02(+3.66%) |
Feb 28, 2024 | 0.4895 | 0.5010 | 0.4885 | 0.4885 | 29,093 | +0.00(+0.58%) |
Feb 27, 2024 | 0.4952 | 0.5017 | 0.4857 | 0.4857 | 38,622 | -0.00(-0.49%) |
Feb 26, 2024 | 0.4890 | 0.4927 | 0.4775 | 0.4881 | 34,307 | -0.02(-4.01%) |
Feb 23, 2024 | 0.5235 | 0.5235 | 0.5000 | 0.5085 | 18,958 | -0.02(-3.09%) |
Feb 22, 2024 | 0.5450 | 0.5450 | 0.5247 | 0.5247 | 25,443 | -0.03(-6.19%) |
Feb 21, 2024 | 0.5452 | 0.5624 | 0.5452 | 0.5593 | 23,921 | -0.01(-1.89%) |
Feb 20, 2024 | 0.5841 | 0.5841 | 0.5575 | 0.5701 | 21,080 | +0.01(+2.44%) |
Feb 16, 2024 | 0.4940 | 0.5673 | 0.4940 | 0.5565 | 80,383 | +0.05(+10.75%) |
Feb 15, 2024 | 0.5140 | 0.5171 | 0.5004 | 0.5025 | 166,637 | +0.00(+0.40%) |
Feb 14, 2024 | 0.5112 | 0.5123 | 0.5005 | 0.5005 | 17,145 | -0.00(-0.20%) |
Feb 13, 2024 | 0.5144 | 0.5189 | 0.5015 | 0.5015 | 3,724 | -0.03(-6.51%) |
Feb 12, 2024 | 0.4983 | 0.5511 | 0.4983 | 0.5364 | 23,206 | +0.05(+10.60%) |
Feb 09, 2024 | 0.4540 | 0.4874 | 0.4540 | 0.4850 | 42,917 | +0.02(+5.43%) |
Feb 08, 2024 | 0.4630 | 0.4894 | 0.4600 | 0.4600 | 23,159 | -0.04(-7.56%) |
Feb 07, 2024 | 0.5280 | 0.5500 | 0.4976 | 0.4976 | 45,187 | -0.03(-5.81%) |
Feb 06, 2024 | 0.4920 | 0.5283 | 0.4920 | 0.5283 | 13,481 | +0.02(+2.94%) |
Feb 05, 2024 | 0.5037 | 0.5224 | 0.5037 | 0.5132 | 22,625 | -0.04(-6.69%) |
Feb 02, 2024 | 0.5520 | 0.5600 | 0.5292 | 0.5500 | 53,263 | +0.01(+1.74%) |
Feb 01, 2024 | 0.4800 | 0.5500 | 0.4800 | 0.5406 | 98,744 | +0.08(+17.98%) |
Jan 31, 2024 | 0.4879 | 0.4879 | 0.4582 | 0.4582 | 14,741 | +0.00(+0.70%) |
Jan 30, 2024 | 0.4190 | 0.4557 | 0.4190 | 0.4550 | 49,840 | +0.01(+1.11%) |
Jan 29, 2024 | 0.4500 | 0.4780 | 0.4500 | 0.4500 | 110,272 | -0.03(-5.44%) |
Jan 26, 2024 | 0.4119 | 0.4785 | 0.4119 | 0.4759 | 88,039 | +0.03(+7.77%) |
Jan 25, 2024 | 0.4672 | 0.4700 | 0.4416 | 0.4416 | 23,062 | -0.03(-6.99%) |
Jan 24, 2024 | 0.4846 | 0.4860 | 0.4748 | 0.4748 | 20,865 | -0.01(-2.02%) |
Jan 23, 2024 | 0.4846 | 0.4910 | 0.4846 | 0.4846 | 11,977 | -0.01(-2.44%) |
Jan 22, 2024 | 0.4884 | 0.5167 | 0.4859 | 0.4967 | 10,222 | -0.00(-0.76%) |
Jan 19, 2024 | 0.5117 | 0.5353 | 0.5005 | 0.5005 | 3,400 | -0.03(-5.28%) |
Jan 18, 2024 | 0.5135 | 0.5284 | 0.5097 | 0.5284 | 11,710 | +0.01(+2.56%) |
Jan 17, 2024 | 0.5300 | 0.5549 | 0.4902 | 0.5152 | 45,448 | -0.03(-5.92%) |
Jan 16, 2024 | 0.5900 | 0.5976 | 0.5476 | 0.5476 | 63,349 | -0.04(-6.23%) |
Jan 12, 2024 | 0.5900 | 0.5943 | 0.5836 | 0.5840 | 25,749 | -0.00(-0.15%) |
Jan 11, 2024 | 0.6117 | 0.6152 | 0.5849 | 0.5849 | 36,593 | -0.04(-6.42%) |
Jan 10, 2024 | 0.6500 | 0.6579 | 0.6136 | 0.6250 | 36,183 | -0.02(-2.45%) |
Jan 09, 2024 | 0.6562 | 0.6682 | 0.6407 | 0.6407 | 33,145 | -0.03(-4.37%) |
Jan 08, 2024 | 0.6822 | 0.6822 | 0.6578 | 0.6700 | 12,014 | -0.03(-4.03%) |
Jan 05, 2024 | 0.6855 | 0.6998 | 0.6490 | 0.6981 | 12,521 | +0.02(+2.75%) |
Jan 04, 2024 | 0.6600 | 0.6794 | 0.6600 | 0.6794 | 7,620 | +0.02(+2.94%) |
Jan 03, 2024 | 0.6600 | 0.6710 | 0.6600 | 0.6600 | 17,332 | -0.03(-5.04%) |
Jan 02, 2024 | 0.6955 | 0.7089 | 0.6950 | 0.6950 | 19,935 | -0.01(-0.98%) |
Dec 29, 2023 | 0.6970 | 0.7256 | 0.6955 | 0.7019 | 114,606 | -0.01(-1.14%) |
Dec 28, 2023 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 35,681 | +0.02(+2.91%) |
Dec 27, 2023 | 0.7001 | 0.7102 | 0.6899 | 0.6899 | 18,226 | -0.00(-0.04%) |
Dec 26, 2023 | 0.6950 | 0.7100 | 0.6902 | 0.6902 | 9,474 | -0.02(-2.51%) |
Dec 22, 2023 | 0.6540 | 0.7223 | 0.6540 | 0.7080 | 57,851 | +0.02(+3.36%) |
Dec 21, 2023 | 0.7001 | 0.7100 | 0.6847 | 0.6850 | 10,799 | -0.03(-4.01%) |
Dec 20, 2023 | 0.6894 | 0.7146 | 0.6743 | 0.7136 | 32,850 | +0.05(+7.31%) |
Dec 19, 2023 | 0.6405 | 0.6684 | 0.6060 | 0.6650 | 123,209 | +0.03(+4.67%) |
Dec 18, 2023 | 0.6389 | 0.6482 | 0.6282 | 0.6353 | 22,086 | -0.00(-0.73%) |
Dec 15, 2023 | 0.6456 | 0.6623 | 0.6371 | 0.6400 | 40,695 | -0.01(-1.54%) |
Dec 14, 2023 | 0.6746 | 0.6885 | 0.6466 | 0.6500 | 67,232 | -0.03(-3.93%) |
Dec 13, 2023 | 0.6274 | 0.6783 | 0.6200 | 0.6766 | 85,454 | +0.00(+0.00%) |
Dec 12, 2023 | 0.6900 | 0.7244 | 0.6497 | 0.6766 | 44,790 | -0.05(-7.15%) |
Dec 11, 2023 | 0.7553 | 0.7606 | 0.7287 | 0.7287 | 17,047 | -0.03(-4.45%) |
Dec 08, 2023 | 0.7897 | 0.7915 | 0.7500 | 0.7626 | 143,525 | -0.02(-2.88%) |
Dec 07, 2023 | 0.7705 | 0.7859 | 0.7638 | 0.7852 | 18,670 | +0.00(+0.35%) |
Dec 06, 2023 | 0.7730 | 0.7910 | 0.7690 | 0.7825 | 35,606 | +0.01(+1.22%) |
Dec 05, 2023 | 0.8247 | 0.8247 | 0.7731 | 0.7731 | 30,502 | -0.05(-6.26%) |
Dec 04, 2023 | 0.7905 | 0.8247 | 0.7776 | 0.8247 | 10,924 | +0.03(+4.30%) |