Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4800 | 0.4850 | 0.4520 | 0.4650 | 104,417 | +0.01(+2.88%) |
Feb 28, 2024 | 0.5100 | 0.5149 | 0.4505 | 0.4520 | 173,962 | -0.05(-9.78%) |
Feb 27, 2024 | 0.4900 | 0.5500 | 0.4700 | 0.5010 | 246,906 | +0.04(+8.82%) |
Feb 26, 2024 | 0.4990 | 0.4990 | 0.4500 | 0.4604 | 51,376 | -0.03(-5.66%) |
Feb 23, 2024 | 0.4894 | 0.5100 | 0.4528 | 0.4880 | 70,747 | +0.03(+6.02%) |
Feb 22, 2024 | 0.4900 | 0.4900 | 0.4573 | 0.4603 | 26,450 | +0.00(+0.07%) |
Feb 21, 2024 | 0.4750 | 0.4870 | 0.4546 | 0.4600 | 29,289 | -0.01(-3.16%) |
Feb 20, 2024 | 0.5100 | 0.5175 | 0.4650 | 0.4750 | 105,453 | -0.04(-8.30%) |
Feb 16, 2024 | 0.4667 | 0.5279 | 0.4351 | 0.5180 | 200,689 | +0.05(+11.59%) |
Feb 15, 2024 | 0.4830 | 0.4830 | 0.4490 | 0.4642 | 54,935 | +0.00(+0.91%) |
Feb 14, 2024 | 0.4700 | 0.4701 | 0.4430 | 0.4600 | 61,893 | +0.01(+3.35%) |
Feb 13, 2024 | 0.4850 | 0.4888 | 0.4451 | 0.4451 | 62,308 | -0.02(-4.30%) |
Feb 12, 2024 | 0.4596 | 0.4896 | 0.4596 | 0.4651 | 37,514 | -0.02(-5.06%) |
Feb 09, 2024 | 0.4949 | 0.4949 | 0.4601 | 0.4899 | 24,326 | +0.01(+2.06%) |
Feb 08, 2024 | 0.4747 | 0.4857 | 0.4500 | 0.4800 | 46,795 | +0.00(+0.86%) |
Feb 07, 2024 | 0.4700 | 0.4889 | 0.4430 | 0.4759 | 33,394 | +0.02(+3.34%) |
Feb 06, 2024 | 0.4719 | 0.4719 | 0.4432 | 0.4605 | 22,305 | +0.00(+0.72%) |
Feb 05, 2024 | 0.4590 | 0.4590 | 0.4400 | 0.4572 | 17,863 | +0.01(+1.60%) |
Feb 02, 2024 | 0.4545 | 0.4699 | 0.4210 | 0.4500 | 51,070 | -0.00(-0.02%) |
Feb 01, 2024 | 0.4600 | 0.4700 | 0.4277 | 0.4501 | 40,004 | -0.00(-0.20%) |
Jan 31, 2024 | 0.4503 | 0.4728 | 0.4210 | 0.4510 | 65,666 | +0.00(+0.22%) |
Jan 30, 2024 | 0.4730 | 0.4949 | 0.4500 | 0.4500 | 143,435 | -0.04(-7.88%) |
Jan 29, 2024 | 0.5000 | 0.5000 | 0.4703 | 0.4885 | 30,379 | -0.00(-0.91%) |
Jan 26, 2024 | 0.4697 | 0.5087 | 0.4697 | 0.4930 | 56,209 | +0.01(+1.86%) |
Jan 25, 2024 | 0.4865 | 0.4948 | 0.4633 | 0.4840 | 37,449 | +0.01(+2.33%) |
Jan 24, 2024 | 0.4800 | 0.4847 | 0.4690 | 0.4730 | 22,188 | -0.01(-2.45%) |
Jan 23, 2024 | 0.4869 | 0.4880 | 0.4690 | 0.4849 | 61,617 | +0.02(+5.18%) |
Jan 22, 2024 | 0.5000 | 0.5000 | 0.4601 | 0.4610 | 21,821 | -0.02(-4.52%) |
Jan 19, 2024 | 0.4800 | 0.5000 | 0.4510 | 0.4828 | 23,647 | +0.03(+7.58%) |
Jan 18, 2024 | 0.5000 | 0.5100 | 0.4488 | 0.4488 | 26,608 | -0.05(-9.33%) |
Jan 17, 2024 | 0.5018 | 0.5100 | 0.4950 | 0.4950 | 36,286 | -0.01(-1.00%) |
Jan 16, 2024 | 0.5000 | 0.5100 | 0.4825 | 0.5000 | 115,448 | +0.01(+2.56%) |
Jan 12, 2024 | 0.5225 | 0.5273 | 0.4820 | 0.4875 | 114,512 | -0.02(-3.75%) |
Jan 11, 2024 | 0.5500 | 0.5500 | 0.4900 | 0.5065 | 56,742 | -0.03(-5.27%) |
Jan 10, 2024 | 0.5567 | 0.5633 | 0.5115 | 0.5347 | 51,739 | -0.04(-6.68%) |
Jan 09, 2024 | 0.5600 | 0.6000 | 0.5590 | 0.5730 | 65,640 | +0.02(+4.01%) |
Jan 08, 2024 | 0.5600 | 0.5600 | 0.5220 | 0.5509 | 43,757 | -0.00(-0.72%) |
Jan 05, 2024 | 0.5200 | 0.5600 | 0.5176 | 0.5549 | 24,826 | +0.02(+2.87%) |
Jan 04, 2024 | 0.5480 | 0.5600 | 0.5100 | 0.5394 | 113,228 | -0.02(-3.16%) |
Jan 03, 2024 | 0.5400 | 0.5680 | 0.5340 | 0.5570 | 66,089 | +0.02(+4.33%) |
Jan 02, 2024 | 0.5200 | 0.5700 | 0.5145 | 0.5339 | 146,547 | -0.00(-0.58%) |
Dec 29, 2023 | 0.5350 | 0.5950 | 0.5000 | 0.5370 | 592,953 | +0.04(+7.87%) |
Dec 28, 2023 | 0.5150 | 0.5800 | 0.4900 | 0.4978 | 306,032 | -0.02(-3.90%) |
Dec 27, 2023 | 0.4700 | 0.5868 | 0.4640 | 0.5180 | 1,298,263 | +0.05(+10.21%) |
Dec 26, 2023 | 0.4700 | 0.4880 | 0.4400 | 0.4700 | 141,702 | +0.02(+3.50%) |
Dec 22, 2023 | 0.4500 | 0.5200 | 0.4252 | 0.4541 | 167,397 | +0.00(+0.75%) |
Dec 21, 2023 | 0.4600 | 0.5107 | 0.4400 | 0.4507 | 371,614 | -0.06(-11.75%) |
Dec 20, 2023 | 0.4820 | 0.5600 | 0.4751 | 0.5107 | 346,460 | -0.08(-13.44%) |
Dec 19, 2023 | 0.6129 | 0.6303 | 0.5900 | 0.5900 | 147,612 | -0.04(-5.75%) |
Dec 18, 2023 | 0.6900 | 0.6900 | 0.5899 | 0.6260 | 149,425 | -0.02(-2.34%) |
Dec 15, 2023 | 0.6600 | 0.6600 | 0.6250 | 0.6410 | 56,459 | -0.01(-1.40%) |
Dec 14, 2023 | 0.6100 | 0.6600 | 0.6102 | 0.6501 | 134,758 | +0.02(+3.19%) |
Dec 13, 2023 | 0.7201 | 0.7210 | 0.6100 | 0.6300 | 132,178 | -0.03(-4.53%) |
Dec 12, 2023 | 0.6600 | 0.6934 | 0.6400 | 0.6599 | 93,865 | +0.01(+1.06%) |
Dec 11, 2023 | 0.7155 | 0.7270 | 0.6530 | 0.6530 | 170,521 | -0.08(-10.55%) |
Dec 08, 2023 | 0.6820 | 0.7590 | 0.6808 | 0.7300 | 227,219 | -0.03(-3.57%) |
Dec 07, 2023 | 0.7339 | 0.7997 | 0.6808 | 0.7570 | 449,565 | -0.00(-0.46%) |
Dec 06, 2023 | 0.8000 | 1.140 | 0.7562 | 0.7605 | 3,476,481 | -0.03(-3.61%) |
Dec 05, 2023 | 0.6885 | 0.7990 | 0.6710 | 0.7890 | 298,590 | +0.10(+14.61%) |
Dec 04, 2023 | 0.6600 | 0.7094 | 0.6600 | 0.6884 | 109,859 | +0.03(+3.80%) |