Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4682 | 0.4710 | 0.4600 | 0.4655 | 32,953 | +0.01(+1.09%) |
Feb 28, 2024 | 0.4701 | 0.4899 | 0.4605 | 0.4605 | 25,677 | -0.01(-2.02%) |
Feb 27, 2024 | 0.4936 | 0.4957 | 0.4650 | 0.4700 | 53,818 | -0.02(-3.89%) |
Feb 26, 2024 | 0.4890 | 0.4890 | 0.4600 | 0.4890 | 110,096 | -0.01(-1.35%) |
Feb 23, 2024 | 0.4850 | 0.4957 | 0.4650 | 0.4957 | 65,784 | +0.00(+0.12%) |
Feb 22, 2024 | 0.5116 | 0.5116 | 0.4799 | 0.4951 | 72,206 | -0.03(-6.12%) |
Feb 21, 2024 | 0.5030 | 0.5600 | 0.4902 | 0.5274 | 267,214 | +0.01(+1.42%) |
Feb 20, 2024 | 0.5200 | 0.5370 | 0.4903 | 0.5200 | 336,692 | -0.01(-1.53%) |
Feb 16, 2024 | 0.5120 | 0.5300 | 0.5050 | 0.5281 | 216,696 | +0.03(+5.37%) |
Feb 15, 2024 | 0.4998 | 0.5035 | 0.4700 | 0.5012 | 98,308 | +0.01(+2.29%) |
Feb 14, 2024 | 0.4900 | 0.4999 | 0.4600 | 0.4900 | 81,287 | +0.01(+1.30%) |
Feb 13, 2024 | 0.4900 | 0.5050 | 0.4604 | 0.4837 | 203,035 | -0.01(-1.29%) |
Feb 12, 2024 | 0.5400 | 0.5400 | 0.4560 | 0.4900 | 396,064 | -0.04(-7.58%) |
Feb 09, 2024 | 0.5668 | 0.5668 | 0.5301 | 0.5302 | 141,479 | -0.05(-9.26%) |
Feb 08, 2024 | 0.5500 | 0.5990 | 0.5480 | 0.5843 | 89,345 | +0.03(+6.29%) |
Feb 07, 2024 | 0.5400 | 0.5699 | 0.5202 | 0.5497 | 9,029 | -0.00(-0.05%) |
Feb 06, 2024 | 0.5600 | 0.5691 | 0.5345 | 0.5500 | 41,491 | -0.01(-2.65%) |
Feb 05, 2024 | 0.5600 | 0.5680 | 0.5268 | 0.5650 | 10,122 | -0.01(-0.88%) |
Feb 02, 2024 | 0.5619 | 0.5700 | 0.5207 | 0.5700 | 16,032 | +0.02(+3.64%) |
Feb 01, 2024 | 0.5399 | 0.5800 | 0.5303 | 0.5500 | 42,924 | -0.00(-0.42%) |
Jan 31, 2024 | 0.5800 | 0.5847 | 0.5300 | 0.5523 | 16,824 | +0.00(+0.40%) |
Jan 30, 2024 | 0.5700 | 0.5897 | 0.5500 | 0.5501 | 25,279 | -0.04(-6.70%) |
Jan 29, 2024 | 0.5999 | 0.5999 | 0.5500 | 0.5896 | 117,614 | -0.00(-0.07%) |
Jan 26, 2024 | 0.5501 | 0.5900 | 0.5501 | 0.5900 | 44,880 | +0.03(+5.39%) |
Jan 25, 2024 | 0.5598 | 0.5598 | 0.5301 | 0.5598 | 17,309 | +0.01(+1.82%) |
Jan 24, 2024 | 0.5550 | 0.5700 | 0.5219 | 0.5498 | 58,177 | -0.00(-0.04%) |
Jan 23, 2024 | 0.5216 | 0.5897 | 0.5216 | 0.5500 | 119,593 | +0.03(+4.86%) |
Jan 22, 2024 | 0.5152 | 0.5259 | 0.5004 | 0.5245 | 40,456 | -0.00(-0.27%) |
Jan 19, 2024 | 0.5390 | 0.5390 | 0.5010 | 0.5259 | 15,471 | +0.01(+1.15%) |
Jan 18, 2024 | 0.5097 | 0.5199 | 0.5050 | 0.5199 | 16,687 | +0.00(+0.10%) |
Jan 17, 2024 | 0.4900 | 0.5251 | 0.4871 | 0.5194 | 39,313 | +0.02(+3.65%) |
Jan 16, 2024 | 0.5390 | 0.5199 | 0.4800 | 0.5011 | 23,256 | -0.02(-3.75%) |
Jan 12, 2024 | 0.5448 | 0.5448 | 0.4800 | 0.5206 | 109,392 | -0.02(-3.59%) |
Jan 11, 2024 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | 31,383 | +0.03(+4.85%) |
Jan 10, 2024 | 0.5143 | 0.5150 | 0.4950 | 0.5150 | 25,095 | +0.00(+0.43%) |
Jan 09, 2024 | 0.5188 | 0.5189 | 0.4811 | 0.5128 | 39,456 | +0.01(+2.56%) |
Jan 08, 2024 | 0.5001 | 0.5001 | 0.4800 | 0.5000 | 99,181 | -0.02(-4.74%) |
Jan 05, 2024 | 0.5000 | 0.5249 | 0.4930 | 0.5249 | 118,605 | -0.00(-0.02%) |
Jan 04, 2024 | 0.5253 | 0.5253 | 0.5130 | 0.5250 | 61,941 | -0.01(-0.94%) |
Jan 03, 2024 | 0.5368 | 0.5379 | 0.5130 | 0.5300 | 26,318 | -0.01(-1.29%) |
Jan 02, 2024 | 0.5400 | 0.5599 | 0.5200 | 0.5369 | 216,226 | -0.00(-0.57%) |
Dec 29, 2023 | 0.5400 | 0.5400 | 0.5061 | 0.5400 | 165,196 | +0.00(+0.00%) |
Dec 28, 2023 | 0.5600 | 0.5640 | 0.5201 | 0.5400 | 134,015 | -0.02(-3.90%) |
Dec 27, 2023 | 0.5298 | 0.5691 | 0.5297 | 0.5619 | 167,669 | +0.03(+4.77%) |
Dec 26, 2023 | 0.5613 | 0.5699 | 0.5103 | 0.5363 | 114,773 | -0.03(-5.91%) |
Dec 22, 2023 | 0.5780 | 0.5780 | 0.5300 | 0.5700 | 97,662 | -0.01(-1.72%) |
Dec 21, 2023 | 0.5800 | 0.5800 | 0.5400 | 0.5800 | 73,626 | +0.00(+0.00%) |
Dec 20, 2023 | 0.6400 | 0.6400 | 0.5617 | 0.5800 | 131,010 | -0.08(-12.11%) |
Dec 19, 2023 | 0.6848 | 0.6848 | 0.6221 | 0.6599 | 42,482 | +0.00(+0.29%) |
Dec 18, 2023 | 0.6800 | 0.6989 | 0.6100 | 0.6580 | 142,175 | -0.02(-2.52%) |
Dec 15, 2023 | 0.6296 | 0.6900 | 0.6164 | 0.6750 | 370,172 | +0.07(+10.66%) |
Dec 14, 2023 | 0.5640 | 0.6388 | 0.5530 | 0.6100 | 139,073 | +0.03(+5.21%) |
Dec 13, 2023 | 0.5325 | 0.5899 | 0.5013 | 0.5798 | 51,210 | +0.03(+5.61%) |
Dec 12, 2023 | 0.5892 | 0.5892 | 0.4702 | 0.5490 | 278,943 | -0.05(-8.50%) |
Dec 11, 2023 | 0.6400 | 0.6489 | 0.5700 | 0.6000 | 64,800 | -0.01(-1.64%) |
Dec 08, 2023 | 0.5200 | 0.6600 | 0.4838 | 0.6100 | 388,462 | +0.11(+20.82%) |
Dec 07, 2023 | 0.4690 | 0.5152 | 0.4501 | 0.5049 | 282,320 | +0.06(+14.75%) |
Dec 06, 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4400 | 51,747 | -0.01(-2.22%) |
Dec 05, 2023 | 0.5200 | 0.5236 | 0.4500 | 0.4500 | 1,341,184 | -0.05(-10.86%) |
Dec 04, 2023 | 0.4900 | 0.5048 | 0.4645 | 0.5048 | 17,687 | +0.01(+3.02%) |