Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7000 | 0.7100 | 0.6803 | 0.7046 | 378,966 | +0.00(+0.44%) |
Feb 28, 2024 | 0.6990 | 0.7150 | 0.6850 | 0.7015 | 202,182 | -0.01(-1.04%) |
Feb 27, 2024 | 0.7200 | 0.7200 | 0.6877 | 0.7089 | 430,634 | -0.00(-0.18%) |
Feb 26, 2024 | 0.7000 | 0.7440 | 0.6850 | 0.7102 | 861,032 | +0.02(+3.30%) |
Feb 23, 2024 | 0.7082 | 0.7195 | 0.6700 | 0.6875 | 221,004 | -0.04(-5.30%) |
Feb 22, 2024 | 0.6700 | 0.7300 | 0.6502 | 0.7260 | 452,589 | +0.06(+8.36%) |
Feb 21, 2024 | 0.6900 | 0.6899 | 0.6448 | 0.6700 | 260,356 | -0.01(-1.33%) |
Feb 20, 2024 | 0.6917 | 0.6917 | 0.6600 | 0.6790 | 499,781 | +0.00(+0.00%) |
Feb 16, 2024 | 0.6600 | 0.6900 | 0.6303 | 0.6790 | 168,414 | +0.02(+2.55%) |
Feb 15, 2024 | 0.6975 | 0.7185 | 0.6129 | 0.6621 | 694,716 | -0.04(-5.40%) |
Feb 14, 2024 | 0.6922 | 0.7400 | 0.6479 | 0.6999 | 540,823 | +0.00(+0.00%) |
Feb 13, 2024 | 0.6933 | 0.7022 | 0.6449 | 0.6999 | 355,983 | -0.01(-1.14%) |
Feb 12, 2024 | 0.7000 | 0.7600 | 0.6800 | 0.7080 | 709,800 | +0.01(+1.14%) |
Feb 09, 2024 | 0.6600 | 0.7380 | 0.6351 | 0.7000 | 792,857 | +0.03(+3.86%) |
Feb 08, 2024 | 0.6200 | 0.6876 | 0.6100 | 0.6740 | 562,287 | +0.07(+12.30%) |
Feb 07, 2024 | 0.6369 | 0.6400 | 0.5687 | 0.6002 | 429,248 | -0.02(-2.88%) |
Feb 06, 2024 | 0.5600 | 0.6495 | 0.5600 | 0.6180 | 768,936 | +0.04(+7.33%) |
Feb 05, 2024 | 0.6200 | 0.6270 | 0.5711 | 0.5758 | 805,273 | -0.06(-9.68%) |
Feb 02, 2024 | 0.6779 | 0.6800 | 0.6312 | 0.6375 | 789,382 | -0.04(-6.54%) |
Feb 01, 2024 | 0.7200 | 0.7500 | 0.6670 | 0.6821 | 3,586,643 | -0.01(-1.29%) |
Jan 31, 2024 | 0.7300 | 0.7280 | 0.6909 | 0.6910 | 2,558,052 | -0.05(-7.25%) |
Jan 30, 2024 | 0.7680 | 0.7680 | 0.6853 | 0.7450 | 866,689 | -0.04(-4.49%) |
Jan 29, 2024 | 0.8695 | 0.8800 | 0.7401 | 0.7800 | 4,937,189 | +0.02(+2.65%) |
Jan 26, 2024 | 0.7362 | 0.8769 | 0.7362 | 0.7599 | 1,208,112 | +0.03(+3.94%) |
Jan 25, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7311 | 411,964 | -0.02(-2.52%) |
Jan 24, 2024 | 0.7900 | 0.8077 | 0.7201 | 0.7500 | 529,708 | -0.04(-4.52%) |
Jan 23, 2024 | 0.8179 | 0.9500 | 0.7700 | 0.7855 | 1,533,065 | -0.05(-6.49%) |
Jan 22, 2024 | 0.8100 | 0.8500 | 0.7450 | 0.8400 | 836,195 | +0.02(+3.05%) |
Jan 19, 2024 | 0.9980 | 1.010 | 0.7400 | 0.8151 | 2,514,812 | -0.27(-25.22%) |
Jan 18, 2024 | 2.500 | 2.520 | 0.9711 | 1.090 | 3,564,714 | -1.07(-49.54%) |
Jan 17, 2024 | 3.250 | 3.330 | 2.120 | 2.160 | 731,802 | -1.65(-43.31%) |
Jan 16, 2024 | 4.510 | 4.530 | 3.750 | 3.810 | 292,869 | +3.69(+2948.00%) |
Jan 12, 2024 | 0.1300 | 0.1400 | 0.1220 | 0.1250 | 8,063,187 | -0.01(-8.09%) |
Jan 11, 2024 | 0.1230 | 0.1795 | 0.1220 | 0.1360 | 14,512,360 | +0.01(+10.57%) |
Jan 10, 2024 | 0.1354 | 0.1369 | 0.1212 | 0.1230 | 1,439,426 | -0.01(-9.29%) |
Jan 09, 2024 | 0.1442 | 0.1483 | 0.1347 | 0.1356 | 1,264,990 | -0.01(-5.96%) |
Jan 08, 2024 | 0.1500 | 0.1590 | 0.1441 | 0.1442 | 1,067,188 | -0.00(-2.57%) |
Jan 05, 2024 | 0.1445 | 0.1610 | 0.1443 | 0.1480 | 878,108 | +0.00(+1.37%) |
Jan 04, 2024 | 0.1500 | 0.1500 | 0.1404 | 0.1460 | 1,157,903 | -0.01(-8.18%) |
Jan 03, 2024 | 0.1560 | 0.1610 | 0.1533 | 0.1590 | 833,142 | -0.00(-1.49%) |
Jan 02, 2024 | 0.1610 | 0.1650 | 0.1532 | 0.1614 | 566,994 | -0.00(-2.06%) |
Dec 29, 2023 | 0.1690 | 0.1720 | 0.1600 | 0.1648 | 849,433 | -0.01(-3.68%) |
Dec 28, 2023 | 0.1780 | 0.1790 | 0.1673 | 0.1711 | 1,029,965 | -0.01(-5.99%) |
Dec 27, 2023 | 0.1860 | 0.1900 | 0.1750 | 0.1820 | 1,249,455 | -0.01(-4.21%) |
Dec 26, 2023 | 0.1842 | 0.2000 | 0.1801 | 0.1900 | 959,332 | +0.00(+0.53%) |
Dec 22, 2023 | 0.1700 | 0.1890 | 0.1662 | 0.1890 | 1,273,463 | +0.02(+13.79%) |
Dec 21, 2023 | 0.1556 | 0.1710 | 0.1550 | 0.1661 | 882,117 | +0.01(+7.23%) |
Dec 20, 2023 | 0.1523 | 0.1610 | 0.1500 | 0.1549 | 1,038,635 | +0.00(+1.44%) |
Dec 19, 2023 | 0.1600 | 0.1666 | 0.1424 | 0.1527 | 2,031,967 | -0.01(-6.72%) |
Dec 18, 2023 | 0.1700 | 0.1780 | 0.1610 | 0.1637 | 898,936 | -0.01(-3.42%) |
Dec 15, 2023 | 0.1749 | 0.1788 | 0.1627 | 0.1695 | 1,528,663 | +0.00(+0.24%) |
Dec 14, 2023 | 0.1640 | 0.1798 | 0.1590 | 0.1691 | 2,480,122 | +0.01(+7.03%) |
Dec 13, 2023 | 0.1600 | 0.1700 | 0.1511 | 0.1580 | 2,103,089 | -0.01(-7.06%) |
Dec 12, 2023 | 0.2100 | 0.2100 | 0.1639 | 0.1700 | 6,389,225 | -0.02(-9.38%) |
Dec 11, 2023 | 0.2182 | 0.2182 | 0.1730 | 0.1876 | 1,767,585 | -0.02(-8.93%) |
Dec 08, 2023 | 0.2100 | 0.2200 | 0.2050 | 0.2060 | 1,012,237 | +0.00(+2.49%) |
Dec 07, 2023 | 0.2285 | 0.2319 | 0.2010 | 0.2010 | 1,568,062 | -0.03(-12.61%) |
Dec 06, 2023 | 0.2299 | 0.2320 | 0.2227 | 0.2300 | 573,463 | -0.01(-2.95%) |
Dec 05, 2023 | 0.2260 | 0.2370 | 0.2233 | 0.2370 | 1,143,953 | +0.01(+3.95%) |
Dec 04, 2023 | 0.2300 | 0.2400 | 0.2230 | 0.2280 | 1,943,334 | +0.01(+4.11%) |