Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.3430 | 0.3400 | 0.3400 | 0.3579 | 589,726 | +0.00(+0.90%) |
Mar 27, 2024 | 0.3500 | 0.3684 | 0.3225 | 0.3547 | 1,046,286 | +0.01(+4.32%) |
Mar 26, 2024 | 0.3490 | 0.3490 | 0.3200 | 0.3400 | 622,703 | -0.00(-1.45%) |
Mar 25, 2024 | 0.3290 | 0.3470 | 0.3018 | 0.3450 | 1,876,154 | +0.04(+14.28%) |
Mar 22, 2024 | 0.3000 | 0.3075 | 0.2800 | 0.3019 | 732,500 | +0.01(+2.34%) |
Mar 21, 2024 | 0.2900 | 0.3000 | 0.2760 | 0.2950 | 752,508 | +0.01(+1.72%) |
Mar 20, 2024 | 0.2900 | 0.2930 | 0.2611 | 0.2900 | 997,447 | +0.02(+8.21%) |
Mar 19, 2024 | 0.2690 | 0.2700 | 0.2551 | 0.2680 | 383,743 | +0.00(+0.34%) |
Mar 18, 2024 | 0.2750 | 0.2750 | 0.2525 | 0.2671 | 1,547,591 | +0.01(+4.75%) |
Mar 15, 2024 | 0.2240 | 0.2735 | 0.2240 | 0.2550 | 1,834,096 | +0.01(+3.11%) |
Mar 14, 2024 | 0.2640 | 0.2640 | 0.2297 | 0.2473 | 1,245,020 | +0.02(+7.76%) |
Mar 13, 2024 | 0.2800 | 0.2800 | 0.2100 | 0.2295 | 3,181,094 | -0.02(-8.93%) |
Mar 12, 2024 | 0.2835 | 0.2900 | 0.2472 | 0.2520 | 2,551,204 | -0.03(-11.70%) |
Mar 11, 2024 | 0.3100 | 0.3165 | 0.2847 | 0.2854 | 646,602 | -0.02(-7.58%) |
Mar 08, 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3088 | 1,018,489 | +0.00(+0.92%) |
Mar 07, 2024 | 0.3075 | 0.3244 | 0.2887 | 0.3060 | 1,246,889 | -0.00(-0.46%) |
Mar 06, 2024 | 0.3400 | 0.3499 | 0.3020 | 0.3074 | 1,581,446 | -0.03(-9.24%) |
Mar 05, 2024 | 0.3690 | 0.3690 | 0.3178 | 0.3387 | 2,361,067 | -0.02(-5.65%) |
Mar 04, 2024 | 0.3515 | 0.3800 | 0.3500 | 0.3590 | 1,459,443 | -0.01(-2.97%) |
Mar 01, 2024 | 0.3745 | 0.3787 | 0.3549 | 0.3700 | 471,888 | +0.01(+2.78%) |
Feb 29, 2024 | 0.3718 | 0.3840 | 0.3516 | 0.3600 | 646,028 | -0.00(-1.29%) |
Feb 28, 2024 | 0.3500 | 0.3740 | 0.3500 | 0.3647 | 370,009 | +0.01(+3.84%) |
Feb 27, 2024 | 0.3580 | 0.3790 | 0.3510 | 0.3512 | 849,093 | -0.01(-1.90%) |
Feb 26, 2024 | 0.4017 | 0.4100 | 0.3570 | 0.3580 | 1,097,131 | -0.03(-8.79%) |
Feb 23, 2024 | 0.3805 | 0.4130 | 0.3751 | 0.3925 | 1,355,143 | -0.01(-1.88%) |
Feb 22, 2024 | 0.3990 | 0.4150 | 0.3800 | 0.4000 | 422,685 | +0.01(+2.56%) |
Feb 21, 2024 | 0.4010 | 0.4062 | 0.3808 | 0.3900 | 417,423 | -0.01(-2.96%) |
Feb 20, 2024 | 0.3900 | 0.4019 | 0.3700 | 0.4019 | 884,035 | +0.02(+5.76%) |
Feb 16, 2024 | 0.4128 | 0.4128 | 0.3662 | 0.3800 | 1,559,130 | -0.01(-1.53%) |
Feb 15, 2024 | 0.3900 | 0.4190 | 0.3717 | 0.3859 | 1,240,128 | -0.00(-1.05%) |
Feb 14, 2024 | 0.3801 | 0.4100 | 0.3650 | 0.3900 | 1,849,253 | +0.01(+1.30%) |
Feb 13, 2024 | 0.4105 | 0.4129 | 0.3800 | 0.3850 | 2,478,782 | -0.04(-8.77%) |
Feb 12, 2024 | 0.4495 | 0.4529 | 0.4000 | 0.4220 | 2,417,286 | -0.02(-5.38%) |
Feb 09, 2024 | 0.4770 | 0.4850 | 0.4350 | 0.4460 | 812,799 | -0.02(-4.50%) |
Feb 08, 2024 | 0.4830 | 0.4920 | 0.4250 | 0.4670 | 4,452,347 | +0.01(+1.54%) |
Feb 07, 2024 | 0.4300 | 0.4750 | 0.4050 | 0.4599 | 4,252,633 | +0.07(+17.92%) |
Feb 06, 2024 | 0.4401 | 0.4750 | 0.3900 | 0.3900 | 4,224,170 | -0.05(-11.88%) |
Feb 05, 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4426 | 1,502,588 | +0.02(+4.09%) |
Feb 02, 2024 | 0.4670 | 0.4969 | 0.4201 | 0.4252 | 3,559,427 | -0.04(-9.15%) |
Feb 01, 2024 | 0.4653 | 0.4970 | 0.4631 | 0.4680 | 2,363,812 | -0.01(-1.27%) |
Jan 31, 2024 | 0.4800 | 0.5150 | 0.4500 | 0.4740 | 1,237,385 | -0.01(-1.27%) |
Jan 30, 2024 | 0.4600 | 0.4950 | 0.4600 | 0.4801 | 2,546,837 | +0.01(+2.59%) |
Jan 29, 2024 | 0.4655 | 0.4985 | 0.4520 | 0.4680 | 988,885 | -0.01(-2.03%) |
Jan 26, 2024 | 0.5000 | 0.5000 | 0.4584 | 0.4777 | 1,113,160 | -0.01(-1.53%) |
Jan 25, 2024 | 0.5144 | 0.5200 | 0.4737 | 0.4851 | 1,144,343 | -0.03(-6.50%) |
Jan 24, 2024 | 0.5083 | 0.5450 | 0.4711 | 0.5188 | 1,087,284 | +0.03(+5.88%) |
Jan 23, 2024 | 0.5032 | 0.5138 | 0.4800 | 0.4900 | 377,765 | -0.02(-3.62%) |
Jan 22, 2024 | 0.5300 | 0.5300 | 0.4755 | 0.5084 | 1,110,441 | -0.01(-2.14%) |
Jan 19, 2024 | 0.4650 | 0.5350 | 0.4600 | 0.5195 | 1,276,783 | +0.06(+12.32%) |
Jan 18, 2024 | 0.4620 | 0.4828 | 0.4570 | 0.4625 | 1,200,159 | -0.01(-2.28%) |
Jan 17, 2024 | 0.4750 | 0.5260 | 0.4700 | 0.4733 | 921,967 | -0.05(-8.98%) |
Jan 16, 2024 | 0.5588 | 0.5900 | 0.5000 | 0.5200 | 2,289,953 | -0.01(-1.74%) |
Jan 12, 2024 | 0.4767 | 0.5408 | 0.4600 | 0.5292 | 1,377,859 | +0.05(+10.48%) |
Jan 11, 2024 | 0.4658 | 0.4950 | 0.4500 | 0.4790 | 1,071,888 | +0.02(+3.30%) |
Jan 10, 2024 | 0.5089 | 0.5089 | 0.4500 | 0.4637 | 669,640 | -0.04(-7.33%) |
Jan 09, 2024 | 0.5700 | 0.5751 | 0.4775 | 0.5004 | 1,113,089 | -0.07(-12.21%) |
Jan 08, 2024 | 0.5901 | 0.6200 | 0.5500 | 0.5700 | 1,362,400 | -0.04(-5.79%) |
Jan 05, 2024 | 0.5490 | 0.6162 | 0.5490 | 0.6050 | 1,584,476 | +0.03(+4.31%) |
Jan 04, 2024 | 0.4700 | 0.6200 | 0.4700 | 0.5800 | 3,045,320 | +0.08(+16.00%) |
Jan 03, 2024 | 0.4365 | 0.5107 | 0.4252 | 0.5000 | 1,330,094 | +0.07(+16.12%) |