Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7200 | 0.9000 | 0.6813 | 0.8800 | 804,981 | +0.18(+25.71%) |
Feb 28, 2024 | 0.4900 | 0.7100 | 0.4801 | 0.7000 | 769,125 | +0.23(+47.40%) |
Feb 27, 2024 | 0.4230 | 0.4799 | 0.4200 | 0.4749 | 91,604 | +0.05(+12.24%) |
Feb 26, 2024 | 0.4200 | 0.4440 | 0.4100 | 0.4231 | 185,706 | +0.02(+3.80%) |
Feb 23, 2024 | 0.4250 | 0.4585 | 0.4010 | 0.4076 | 169,062 | -0.00(-1.07%) |
Feb 22, 2024 | 0.4700 | 0.4976 | 0.4000 | 0.4120 | 206,808 | -0.06(-12.34%) |
Feb 21, 2024 | 0.5337 | 0.5340 | 0.4700 | 0.4700 | 205,311 | -0.05(-9.30%) |
Feb 20, 2024 | 0.5100 | 0.5393 | 0.5000 | 0.5182 | 95,148 | -0.00(-0.35%) |
Feb 16, 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5200 | 223,508 | -0.04(-7.65%) |
Feb 15, 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5631 | 107,788 | -0.01(-1.21%) |
Feb 14, 2024 | 0.5655 | 0.5700 | 0.5350 | 0.5700 | 52,472 | +0.01(+2.37%) |
Feb 13, 2024 | 0.5531 | 0.5599 | 0.5250 | 0.5568 | 127,628 | +0.01(+1.24%) |
Feb 12, 2024 | 0.5250 | 0.5700 | 0.5250 | 0.5500 | 139,716 | +0.00(+0.00%) |
Feb 09, 2024 | 0.5330 | 0.5611 | 0.5330 | 0.5500 | 182,495 | -0.01(-1.79%) |
Feb 08, 2024 | 0.5452 | 0.5782 | 0.5300 | 0.5600 | 214,012 | -0.01(-1.75%) |
Feb 07, 2024 | 0.5500 | 0.5780 | 0.5284 | 0.5700 | 192,664 | -0.01(-1.42%) |
Feb 06, 2024 | 0.5370 | 0.5897 | 0.5267 | 0.5782 | 210,061 | +0.02(+3.25%) |
Feb 05, 2024 | 0.5600 | 0.5690 | 0.4701 | 0.5600 | 297,604 | -0.02(-3.45%) |
Feb 02, 2024 | 0.6301 | 0.6450 | 0.5318 | 0.5800 | 267,100 | -0.07(-10.08%) |
Feb 01, 2024 | 0.6895 | 0.7000 | 0.5659 | 0.6450 | 225,555 | -0.04(-5.49%) |
Jan 31, 2024 | 0.6825 | 0.7000 | 0.6600 | 0.6825 | 81,225 | +0.02(+3.41%) |
Jan 30, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 79,209 | +0.00(+0.00%) |
Jan 29, 2024 | 0.5990 | 0.6600 | 0.5813 | 0.6600 | 111,130 | +0.06(+10.18%) |
Jan 26, 2024 | 0.5750 | 0.5990 | 0.5620 | 0.5990 | 61,354 | +0.02(+4.17%) |
Jan 25, 2024 | 0.5400 | 0.5800 | 0.5301 | 0.5750 | 96,125 | +0.05(+9.57%) |
Jan 24, 2024 | 0.5893 | 0.5893 | 0.5068 | 0.5248 | 104,166 | -0.02(-3.53%) |
Jan 23, 2024 | 0.5800 | 0.5800 | 0.5121 | 0.5440 | 93,009 | -0.00(-0.24%) |
Jan 22, 2024 | 0.5500 | 0.5780 | 0.4914 | 0.5453 | 78,952 | -0.00(-0.85%) |
Jan 19, 2024 | 0.5460 | 0.6053 | 0.5000 | 0.5500 | 117,514 | +0.02(+3.85%) |
Jan 18, 2024 | 0.5100 | 0.5931 | 0.5100 | 0.5296 | 51,099 | +0.00(+0.90%) |
Jan 17, 2024 | 0.5580 | 0.5699 | 0.4950 | 0.5249 | 205,578 | -0.06(-10.32%) |
Jan 16, 2024 | 0.9454 | 0.9203 | 0.5667 | 0.5853 | 781,955 | -0.36(-38.10%) |
Jan 12, 2024 | 0.8000 | 0.9455 | 0.7920 | 0.9455 | 280,604 | +0.16(+19.68%) |
Jan 11, 2024 | 0.7900 | 0.8198 | 0.7500 | 0.7900 | 271,672 | +0.00(+0.30%) |
Jan 10, 2024 | 0.6200 | 0.7946 | 0.6200 | 0.7876 | 513,750 | +0.16(+25.21%) |
Jan 09, 2024 | 0.6100 | 0.6500 | 0.5846 | 0.6290 | 74,610 | +0.02(+3.97%) |
Jan 08, 2024 | 0.5480 | 0.6358 | 0.5250 | 0.6050 | 271,736 | +0.13(+27.13%) |
Jan 05, 2024 | 0.5000 | 0.5300 | 0.4600 | 0.4759 | 70,991 | -0.04(-8.25%) |
Jan 04, 2024 | 0.5500 | 0.5490 | 0.5187 | 0.5187 | 59,521 | -0.01(-1.20%) |
Jan 03, 2024 | 0.5660 | 0.5660 | 0.5225 | 0.5250 | 91,956 | -0.03(-4.55%) |
Jan 02, 2024 | 0.5200 | 0.5659 | 0.5121 | 0.5500 | 164,081 | +0.03(+5.34%) |
Dec 29, 2023 | 0.5187 | 0.5659 | 0.5141 | 0.5221 | 239,388 | +0.02(+4.67%) |
Dec 28, 2023 | 0.4290 | 0.5100 | 0.4253 | 0.4988 | 433,847 | +0.08(+17.92%) |
Dec 27, 2023 | 0.4000 | 0.4490 | 0.3960 | 0.4230 | 880,234 | +0.03(+7.63%) |
Dec 26, 2023 | 0.4300 | 0.4300 | 0.3920 | 0.3930 | 277,414 | -0.01(-2.29%) |
Dec 22, 2023 | 0.4400 | 0.4897 | 0.4000 | 0.4022 | 487,465 | -0.05(-11.99%) |
Dec 21, 2023 | 0.4600 | 0.5000 | 0.4300 | 0.4570 | 318,207 | -0.00(-0.65%) |
Dec 20, 2023 | 0.5000 | 0.5210 | 0.4510 | 0.4600 | 139,113 | -0.04(-8.02%) |
Dec 19, 2023 | 0.5000 | 0.5743 | 0.4910 | 0.5001 | 206,359 | +0.00(+0.02%) |
Dec 18, 2023 | 0.5600 | 0.5660 | 0.4610 | 0.5000 | 259,358 | -0.08(-13.49%) |
Dec 15, 2023 | 0.5000 | 0.6661 | 0.5000 | 0.5780 | 1,444,370 | +0.08(+15.60%) |
Dec 14, 2023 | 0.4800 | 0.5100 | 0.4700 | 0.5000 | 129,570 | +0.05(+9.91%) |
Dec 13, 2023 | 0.4800 | 0.4800 | 0.4305 | 0.4549 | 195,485 | -0.02(-3.21%) |
Dec 12, 2023 | 0.5000 | 0.5099 | 0.4600 | 0.4700 | 85,660 | -0.04(-6.93%) |
Dec 11, 2023 | 0.5100 | 0.5249 | 0.4925 | 0.5050 | 76,066 | +0.00(+0.00%) |
Dec 08, 2023 | 0.5000 | 0.5250 | 0.5000 | 0.5050 | 62,094 | +0.01(+1.00%) |
Dec 07, 2023 | 0.5000 | 0.5400 | 0.4921 | 0.5000 | 184,456 | +0.00(+0.20%) |
Dec 06, 2023 | 0.5000 | 0.5390 | 0.4990 | 0.4990 | 87,201 | -0.00(-0.20%) |
Dec 05, 2023 | 0.5120 | 0.5490 | 0.4930 | 0.5000 | 336,841 | -0.02(-4.40%) |
Dec 04, 2023 | 0.6100 | 0.6060 | 0.5000 | 0.5230 | 366,415 | -0.11(-16.98%) |