Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5394 | 0.6099 | 0.5300 | 0.5740 | 1,276,375 | +0.03(+6.38%) |
Feb 28, 2024 | 0.5700 | 0.6400 | 0.5220 | 0.5396 | 2,082,631 | +0.00(+0.88%) |
Feb 27, 2024 | 0.5600 | 0.5800 | 0.5150 | 0.5349 | 948,046 | -0.01(-0.94%) |
Feb 26, 2024 | 0.4900 | 0.5500 | 0.4753 | 0.5400 | 801,506 | +0.06(+12.73%) |
Feb 23, 2024 | 0.5200 | 0.5200 | 0.4318 | 0.4790 | 139,736 | -0.05(-9.45%) |
Feb 22, 2024 | 0.5000 | 0.5300 | 0.4753 | 0.5290 | 294,121 | +0.02(+3.93%) |
Feb 21, 2024 | 0.5300 | 0.5500 | 0.4800 | 0.5090 | 283,950 | -0.04(-6.95%) |
Feb 20, 2024 | 0.5900 | 0.5999 | 0.5148 | 0.5470 | 392,941 | -0.05(-8.68%) |
Feb 16, 2024 | 0.6200 | 0.6293 | 0.5700 | 0.5990 | 657,619 | +0.01(+1.53%) |
Feb 15, 2024 | 0.5450 | 0.7300 | 0.5405 | 0.5900 | 4,105,920 | +0.07(+13.88%) |
Feb 14, 2024 | 0.5200 | 0.5439 | 0.4900 | 0.5181 | 455,829 | +0.03(+5.82%) |
Feb 13, 2024 | 0.4700 | 0.5170 | 0.4451 | 0.4896 | 241,311 | -0.01(-2.41%) |
Feb 12, 2024 | 0.4800 | 0.5489 | 0.4650 | 0.5017 | 514,828 | +0.03(+5.40%) |
Feb 09, 2024 | 0.4700 | 0.4900 | 0.4532 | 0.4760 | 505,832 | +0.05(+10.67%) |
Feb 08, 2024 | 0.3925 | 0.4445 | 0.3900 | 0.4301 | 398,243 | +0.02(+5.42%) |
Feb 07, 2024 | 0.4060 | 0.4343 | 0.3670 | 0.4080 | 423,317 | -0.03(-7.06%) |
Feb 06, 2024 | 0.4380 | 0.4511 | 0.4003 | 0.4390 | 317,289 | +0.00(+0.23%) |
Feb 05, 2024 | 0.4780 | 0.4795 | 0.4212 | 0.4380 | 196,357 | -0.04(-8.37%) |
Feb 02, 2024 | 0.4600 | 0.4940 | 0.4510 | 0.4780 | 61,711 | +0.01(+1.49%) |
Feb 01, 2024 | 0.5169 | 0.5169 | 0.4505 | 0.4710 | 290,760 | -0.06(-10.96%) |
Jan 31, 2024 | 0.5080 | 0.5400 | 0.4734 | 0.5290 | 198,162 | +0.00(+0.57%) |
Jan 30, 2024 | 0.5292 | 0.5689 | 0.4910 | 0.5260 | 483,580 | -0.00(-0.57%) |
Jan 29, 2024 | 0.5106 | 0.5390 | 0.4901 | 0.5290 | 185,172 | +0.03(+5.80%) |
Jan 26, 2024 | 0.4410 | 0.5000 | 0.4410 | 0.5000 | 471,389 | +0.06(+13.90%) |
Jan 25, 2024 | 0.4502 | 0.4600 | 0.4200 | 0.4390 | 155,055 | -0.03(-6.40%) |
Jan 24, 2024 | 0.4450 | 0.4990 | 0.4300 | 0.4690 | 265,332 | +0.02(+3.60%) |
Jan 23, 2024 | 0.4522 | 0.4790 | 0.4302 | 0.4527 | 193,723 | -0.01(-1.80%) |
Jan 22, 2024 | 0.4500 | 0.4740 | 0.4135 | 0.4610 | 313,357 | +0.02(+5.47%) |
Jan 19, 2024 | 0.4290 | 0.4500 | 0.3911 | 0.4371 | 329,770 | +0.01(+1.89%) |
Jan 18, 2024 | 0.5200 | 0.5335 | 0.3887 | 0.4290 | 592,464 | -0.08(-15.70%) |
Jan 17, 2024 | 0.4900 | 0.5119 | 0.4550 | 0.5089 | 308,466 | -0.00(-0.02%) |
Jan 16, 2024 | 0.5400 | 0.5459 | 0.4800 | 0.5090 | 421,939 | -0.02(-3.78%) |
Jan 12, 2024 | 0.6390 | 0.6390 | 0.4799 | 0.5290 | 1,063,562 | -0.13(-19.71%) |
Jan 11, 2024 | 0.7210 | 0.7580 | 0.6110 | 0.6589 | 1,070,479 | -0.05(-7.20%) |
Jan 10, 2024 | 0.6800 | 0.7440 | 0.6501 | 0.7100 | 641,310 | +0.00(+0.57%) |
Jan 09, 2024 | 0.7190 | 0.7190 | 0.6554 | 0.7060 | 752,077 | +0.01(+1.15%) |
Jan 08, 2024 | 0.6800 | 0.7400 | 0.6400 | 0.6980 | 1,590,543 | +0.06(+9.16%) |
Jan 05, 2024 | 0.7199 | 0.7199 | 0.5700 | 0.6394 | 748,582 | -0.08(-11.15%) |
Jan 04, 2024 | 0.7013 | 0.7631 | 0.6365 | 0.7196 | 1,030,935 | +0.03(+4.35%) |
Jan 03, 2024 | 0.6200 | 0.6927 | 0.5402 | 0.6896 | 1,390,896 | +0.06(+9.65%) |
Jan 02, 2024 | 0.6780 | 0.7149 | 0.6010 | 0.6289 | 1,640,696 | +0.01(+2.01%) |
Dec 29, 2023 | 0.7901 | 0.7982 | 0.5574 | 0.6165 | 2,887,488 | -0.12(-16.24%) |
Dec 28, 2023 | 0.9200 | 0.9200 | 0.6613 | 0.7360 | 3,322,739 | -0.18(-19.56%) |
Dec 27, 2023 | 0.7200 | 0.9700 | 0.7200 | 0.9150 | 4,168,148 | +0.23(+32.61%) |
Dec 26, 2023 | 0.5900 | 0.7130 | 0.5800 | 0.6900 | 2,791,315 | +0.11(+19.38%) |
Dec 22, 2023 | 0.5000 | 0.5827 | 0.4801 | 0.5780 | 2,855,102 | +0.12(+27.17%) |
Dec 21, 2023 | 0.4100 | 0.4606 | 0.3851 | 0.4545 | 926,438 | +0.05(+13.65%) |
Dec 20, 2023 | 0.4017 | 0.4299 | 0.3750 | 0.3999 | 1,153,562 | +0.01(+1.47%) |
Dec 19, 2023 | 0.4000 | 0.4350 | 0.3705 | 0.3941 | 1,523,872 | +0.03(+7.50%) |
Dec 18, 2023 | 0.3100 | 0.3770 | 0.3007 | 0.3666 | 1,655,984 | +0.06(+18.26%) |
Dec 15, 2023 | 0.3700 | 0.3739 | 0.3043 | 0.3100 | 1,754,046 | -0.07(-18.12%) |
Dec 14, 2023 | 0.3320 | 0.3950 | 0.3320 | 0.3786 | 833,879 | +0.03(+8.17%) |
Dec 13, 2023 | 0.3400 | 0.3620 | 0.3233 | 0.3500 | 999,305 | +0.02(+6.09%) |
Dec 12, 2023 | 0.3500 | 0.3500 | 0.3233 | 0.3299 | 404,385 | -0.00(-0.33%) |
Dec 11, 2023 | 0.3425 | 0.3850 | 0.3240 | 0.3310 | 1,399,424 | -0.01(-2.36%) |
Dec 08, 2023 | 0.3000 | 0.3500 | 0.3000 | 0.3390 | 1,090,323 | +0.04(+11.66%) |
Dec 07, 2023 | 0.3090 | 0.3140 | 0.2850 | 0.3036 | 736,281 | -0.02(-6.56%) |
Dec 06, 2023 | 0.3600 | 0.3600 | 0.3023 | 0.3249 | 1,576,576 | -0.01(-4.27%) |
Dec 05, 2023 | 0.3484 | 0.4099 | 0.3250 | 0.3394 | 7,325,740 | +0.00(+0.41%) |
Dec 04, 2023 | 0.3398 | 0.3953 | 0.3151 | 0.3380 | 2,226,291 | +0.02(+5.30%) |