Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4300 | 0.4800 | 0.4300 | 0.4435 | 244,574 | +0.01(+1.37%) |
Feb 28, 2024 | 0.3750 | 0.4706 | 0.3750 | 0.4375 | 434,575 | -0.03(-6.58%) |
Feb 27, 2024 | 0.4800 | 0.4942 | 0.4387 | 0.4683 | 570,908 | -0.01(-1.41%) |
Feb 26, 2024 | 0.4218 | 0.4764 | 0.4136 | 0.4750 | 647,151 | +0.06(+13.72%) |
Feb 23, 2024 | 0.4559 | 0.4700 | 0.4077 | 0.4177 | 425,117 | -0.05(-11.13%) |
Feb 22, 2024 | 0.4400 | 0.4800 | 0.4141 | 0.4700 | 190,919 | +0.02(+5.38%) |
Feb 21, 2024 | 0.5200 | 0.5200 | 0.4362 | 0.4460 | 348,934 | -0.05(-10.80%) |
Feb 20, 2024 | 0.5400 | 0.5400 | 0.4646 | 0.5000 | 252,662 | -0.01(-1.96%) |
Feb 16, 2024 | 0.5100 | 0.5199 | 0.4900 | 0.5100 | 206,019 | +0.00(+0.39%) |
Feb 15, 2024 | 0.5700 | 0.5700 | 0.4958 | 0.5080 | 364,865 | -0.03(-5.93%) |
Feb 14, 2024 | 0.5005 | 0.5900 | 0.5005 | 0.5400 | 1,126,090 | +0.05(+10.97%) |
Feb 13, 2024 | 0.5100 | 0.5165 | 0.4781 | 0.4866 | 452,275 | -0.03(-5.83%) |
Feb 12, 2024 | 0.5074 | 0.5320 | 0.4797 | 0.5167 | 883,499 | +0.02(+3.53%) |
Feb 09, 2024 | 0.5008 | 0.5321 | 0.4350 | 0.4991 | 353,226 | -0.00(-0.18%) |
Feb 08, 2024 | 0.4109 | 0.5120 | 0.4109 | 0.5000 | 275,538 | +0.00(+0.00%) |
Feb 07, 2024 | 0.4174 | 0.5300 | 0.4174 | 0.5000 | 88,851 | +0.05(+11.46%) |
Feb 06, 2024 | 0.3938 | 0.4486 | 0.3938 | 0.4486 | 161,495 | +0.05(+11.79%) |
Feb 05, 2024 | 0.4400 | 0.4600 | 0.3850 | 0.4013 | 71,190 | -0.07(-15.21%) |
Feb 02, 2024 | 0.5000 | 0.5073 | 0.4516 | 0.4733 | 205,391 | -0.03(-5.34%) |
Feb 01, 2024 | 0.5100 | 0.5100 | 0.4600 | 0.5000 | 35,954 | +0.03(+5.93%) |
Jan 31, 2024 | 0.4885 | 0.5100 | 0.4720 | 0.4720 | 145,110 | -0.01(-1.61%) |
Jan 30, 2024 | 0.5250 | 0.5282 | 0.4797 | 0.4797 | 124,167 | -0.04(-7.75%) |
Jan 29, 2024 | 0.4958 | 0.5330 | 0.4958 | 0.5200 | 220,272 | +0.03(+7.00%) |
Jan 26, 2024 | 0.4467 | 0.5250 | 0.4467 | 0.4860 | 302,340 | +0.05(+11.67%) |
Jan 25, 2024 | 0.4000 | 0.4377 | 0.4000 | 0.4352 | 195,736 | +0.05(+13.01%) |
Jan 24, 2024 | 0.3691 | 0.3893 | 0.3516 | 0.3851 | 101,082 | +0.04(+10.69%) |
Jan 23, 2024 | 0.3385 | 0.3677 | 0.3300 | 0.3479 | 172,278 | -0.02(-4.42%) |
Jan 22, 2024 | 0.4000 | 0.4000 | 0.3444 | 0.3640 | 120,853 | -0.04(-9.00%) |
Jan 19, 2024 | 0.3799 | 0.4000 | 0.3417 | 0.4000 | 191,219 | +0.03(+6.67%) |
Jan 18, 2024 | 0.3084 | 0.4145 | 0.2900 | 0.3750 | 482,035 | +0.09(+33.93%) |
Jan 17, 2024 | 0.3005 | 0.3156 | 0.2769 | 0.2800 | 639,101 | -0.05(-15.15%) |
Jan 16, 2024 | 0.4034 | 0.4034 | 0.3000 | 0.3300 | 782,843 | -0.09(-21.76%) |
Jan 12, 2024 | 0.4800 | 0.4900 | 0.3746 | 0.4218 | 314,922 | -0.05(-10.27%) |
Jan 11, 2024 | 0.5730 | 0.5900 | 0.4701 | 0.4701 | 201,393 | -0.05(-10.25%) |
Jan 10, 2024 | 0.5644 | 0.5656 | 0.5000 | 0.5238 | 244,925 | -0.06(-9.53%) |
Jan 09, 2024 | 0.5300 | 0.5859 | 0.5300 | 0.5790 | 201,989 | +0.03(+5.27%) |
Jan 08, 2024 | 0.4698 | 0.5647 | 0.4698 | 0.5500 | 179,316 | +0.04(+8.63%) |
Jan 05, 2024 | 0.5100 | 0.5232 | 0.4900 | 0.5063 | 114,985 | -0.01(-2.63%) |
Jan 04, 2024 | 0.4066 | 0.5344 | 0.4066 | 0.5200 | 207,370 | +0.02(+4.21%) |
Jan 03, 2024 | 0.5000 | 0.5150 | 0.2850 | 0.4990 | 322,434 | -0.03(-5.80%) |
Jan 02, 2024 | 0.5844 | 0.5844 | 0.5272 | 0.5297 | 432,120 | +0.02(+4.50%) |
Dec 29, 2023 | 0.5500 | 0.5890 | 0.4800 | 0.5069 | 321,146 | -0.06(-11.09%) |
Dec 28, 2023 | 0.5870 | 0.6000 | 0.5500 | 0.5701 | 143,826 | -0.01(-2.46%) |
Dec 27, 2023 | 0.5882 | 0.6200 | 0.5703 | 0.5845 | 314,415 | +0.03(+6.08%) |
Dec 26, 2023 | 0.5502 | 0.6034 | 0.5375 | 0.5510 | 218,309 | +0.02(+2.99%) |
Dec 22, 2023 | 0.5484 | 0.5484 | 0.5111 | 0.5350 | 126,553 | -0.01(-0.93%) |
Dec 21, 2023 | 0.5750 | 0.5828 | 0.5167 | 0.5400 | 201,906 | -0.02(-3.90%) |
Dec 20, 2023 | 0.5750 | 0.6100 | 0.5177 | 0.5619 | 316,297 | -0.01(-1.42%) |
Dec 19, 2023 | 0.4875 | 0.5895 | 0.4875 | 0.5700 | 749,081 | +0.08(+16.92%) |
Dec 18, 2023 | 0.4193 | 0.5000 | 0.4187 | 0.4875 | 223,138 | +0.07(+17.19%) |
Dec 15, 2023 | 0.4000 | 0.4193 | 0.3800 | 0.4160 | 93,871 | +0.01(+1.46%) |
Dec 14, 2023 | 0.4336 | 0.4402 | 0.4000 | 0.4100 | 254,679 | -0.02(-4.65%) |
Dec 13, 2023 | 0.3588 | 0.4300 | 0.3578 | 0.4300 | 288,447 | +0.07(+19.44%) |
Dec 12, 2023 | 0.3502 | 0.3658 | 0.3360 | 0.3600 | 35,692 | +0.02(+5.23%) |
Dec 11, 2023 | 0.3700 | 0.3811 | 0.3310 | 0.3421 | 199,803 | -0.05(-11.76%) |
Dec 08, 2023 | 0.3546 | 0.3877 | 0.3360 | 0.3877 | 263,827 | +0.06(+16.67%) |
Dec 07, 2023 | 0.2700 | 0.3400 | 0.2500 | 0.3323 | 148,513 | +0.07(+26.59%) |
Dec 06, 2023 | 0.3450 | 0.3450 | 0.2625 | 0.2625 | 220,893 | -0.08(-23.56%) |
Dec 05, 2023 | 0.3911 | 0.3911 | 0.3242 | 0.3434 | 255,398 | -0.04(-9.63%) |
Dec 04, 2023 | 0.4006 | 0.4292 | 0.3508 | 0.3800 | 351,481 | +0.06(+18.75%) |