Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5500 | 0.6500 | 0.5400 | 0.5951 | 526,516 | +0.05(+8.20%) |
Mar 27, 2024 | 0.5705 | 0.5799 | 0.5250 | 0.5500 | 440,751 | -0.05(-8.10%) |
Mar 26, 2024 | 0.6600 | 0.6600 | 0.5812 | 0.5985 | 368,081 | -0.07(-10.67%) |
Mar 25, 2024 | 0.6100 | 0.6700 | 0.5960 | 0.6700 | 348,501 | +0.08(+13.56%) |
Mar 22, 2024 | 0.6100 | 0.6300 | 0.5800 | 0.5900 | 182,508 | -0.02(-2.61%) |
Mar 21, 2024 | 0.6400 | 0.6490 | 0.5800 | 0.6058 | 326,136 | -0.01(-2.13%) |
Mar 20, 2024 | 0.6200 | 0.6329 | 0.5810 | 0.6190 | 175,139 | +0.04(+6.72%) |
Mar 19, 2024 | 0.6800 | 0.6904 | 0.5671 | 0.5800 | 367,987 | -0.06(-9.38%) |
Mar 18, 2024 | 0.7400 | 0.7365 | 0.6302 | 0.6400 | 833,512 | -0.08(-11.10%) |
Mar 15, 2024 | 0.6350 | 0.7399 | 0.6034 | 0.7199 | 948,915 | +0.09(+14.27%) |
Mar 14, 2024 | 0.5755 | 0.6300 | 0.5400 | 0.6300 | 475,618 | +0.07(+11.90%) |
Mar 13, 2024 | 0.5500 | 0.5899 | 0.5200 | 0.5630 | 506,260 | +0.04(+8.42%) |
Mar 12, 2024 | 0.5400 | 0.5500 | 0.5173 | 0.5193 | 190,093 | -0.00(-0.71%) |
Mar 11, 2024 | 0.5250 | 0.5500 | 0.5062 | 0.5230 | 248,721 | -0.01(-1.78%) |
Mar 08, 2024 | 0.5000 | 0.5750 | 0.4901 | 0.5325 | 925,358 | +0.02(+4.41%) |
Mar 07, 2024 | 0.4801 | 0.5201 | 0.4800 | 0.5100 | 255,491 | +0.02(+3.05%) |
Mar 06, 2024 | 0.4600 | 0.5000 | 0.4500 | 0.4949 | 190,006 | +0.02(+5.07%) |
Mar 05, 2024 | 0.5000 | 0.5040 | 0.4435 | 0.4710 | 345,091 | -0.03(-6.55%) |
Mar 04, 2024 | 0.5100 | 0.5250 | 0.5035 | 0.5040 | 275,568 | -0.00(-0.18%) |
Mar 01, 2024 | 0.4670 | 0.5049 | 0.4670 | 0.5049 | 153,349 | +0.02(+4.58%) |
Feb 29, 2024 | 0.4800 | 0.5200 | 0.4800 | 0.4828 | 140,965 | -0.01(-1.47%) |
Feb 28, 2024 | 0.5200 | 0.5400 | 0.4680 | 0.4900 | 451,108 | -0.01(-2.02%) |
Feb 27, 2024 | 0.5100 | 0.5500 | 0.4900 | 0.5001 | 428,779 | -0.01(-1.75%) |
Feb 26, 2024 | 0.4400 | 0.5499 | 0.4331 | 0.5090 | 816,662 | +0.08(+19.06%) |
Feb 23, 2024 | 0.4374 | 0.4576 | 0.4000 | 0.4275 | 208,709 | +0.00(+0.99%) |
Feb 22, 2024 | 0.4200 | 0.4722 | 0.4200 | 0.4233 | 356,137 | +0.00(+0.62%) |
Feb 21, 2024 | 0.4716 | 0.4739 | 0.4051 | 0.4207 | 452,563 | -0.06(-12.17%) |
Feb 20, 2024 | 0.5700 | 0.5999 | 0.4615 | 0.4790 | 1,136,077 | -0.02(-4.20%) |
Feb 16, 2024 | 0.5300 | 0.6000 | 0.5000 | 0.5000 | 979,412 | +0.01(+2.02%) |
Feb 15, 2024 | 0.7200 | 0.7200 | 0.4655 | 0.4901 | 2,426,844 | -0.19(-28.15%) |
Feb 14, 2024 | 0.4900 | 0.8999 | 0.4700 | 0.6821 | 9,925,449 | +0.20(+40.23%) |
Feb 13, 2024 | 0.4933 | 0.5000 | 0.4785 | 0.4864 | 282,389 | +0.01(+1.65%) |
Feb 12, 2024 | 0.4610 | 0.4888 | 0.4301 | 0.4785 | 452,503 | +0.03(+7.53%) |
Feb 09, 2024 | 0.4000 | 0.4552 | 0.3910 | 0.4450 | 234,743 | +0.04(+11.25%) |
Feb 08, 2024 | 0.3800 | 0.4029 | 0.3735 | 0.4000 | 78,067 | +0.03(+7.18%) |
Feb 07, 2024 | 0.4100 | 0.4100 | 0.3557 | 0.3732 | 129,312 | -0.01(-2.33%) |
Feb 06, 2024 | 0.3900 | 0.3900 | 0.3538 | 0.3821 | 51,038 | +0.00(+0.37%) |
Feb 05, 2024 | 0.4000 | 0.4090 | 0.3800 | 0.3807 | 92,625 | -0.01(-2.38%) |
Feb 02, 2024 | 0.4000 | 0.4226 | 0.3900 | 0.3900 | 138,563 | -0.01(-1.27%) |
Feb 01, 2024 | 0.3887 | 0.4000 | 0.3681 | 0.3950 | 157,546 | +0.01(+2.57%) |
Jan 31, 2024 | 0.3765 | 0.4095 | 0.3700 | 0.3851 | 150,875 | +0.00(+0.73%) |
Jan 30, 2024 | 0.4004 | 0.4004 | 0.3517 | 0.3823 | 237,182 | -0.03(-7.39%) |
Jan 29, 2024 | 0.3787 | 0.4300 | 0.3700 | 0.4128 | 361,972 | +0.06(+15.60%) |
Jan 26, 2024 | 0.3500 | 0.3736 | 0.3500 | 0.3571 | 271,010 | +0.01(+1.65%) |
Jan 25, 2024 | 0.3300 | 0.3554 | 0.3300 | 0.3513 | 82,789 | -0.00(-1.18%) |
Jan 24, 2024 | 0.3488 | 0.3638 | 0.3314 | 0.3555 | 309,130 | +0.01(+4.25%) |
Jan 23, 2024 | 0.3500 | 0.3530 | 0.3201 | 0.3410 | 194,557 | -0.00(-0.03%) |
Jan 22, 2024 | 0.3000 | 0.3595 | 0.2960 | 0.3411 | 407,459 | +0.04(+13.70%) |
Jan 19, 2024 | 0.2938 | 0.3000 | 0.2774 | 0.3000 | 149,721 | +0.01(+3.45%) |
Jan 18, 2024 | 0.2643 | 0.2900 | 0.2634 | 0.2900 | 154,314 | +0.03(+9.72%) |
Jan 17, 2024 | 0.2660 | 0.2810 | 0.2631 | 0.2643 | 269,558 | -0.02(-5.61%) |
Jan 16, 2024 | 0.3016 | 0.3016 | 0.2800 | 0.2800 | 183,297 | -0.00(-0.96%) |
Jan 12, 2024 | 0.2880 | 0.2999 | 0.2820 | 0.2827 | 81,603 | +0.00(+0.96%) |
Jan 11, 2024 | 0.2920 | 0.2999 | 0.2800 | 0.2800 | 149,358 | -0.01(-3.78%) |
Jan 10, 2024 | 0.3000 | 0.3099 | 0.2858 | 0.2910 | 199,151 | -0.01(-3.00%) |
Jan 09, 2024 | 0.3090 | 0.3123 | 0.3000 | 0.3000 | 126,172 | -0.01(-3.51%) |
Jan 08, 2024 | 0.3137 | 0.3200 | 0.3050 | 0.3109 | 112,461 | -0.01(-2.54%) |
Jan 05, 2024 | 0.3131 | 0.3219 | 0.3053 | 0.3190 | 93,806 | +0.01(+1.88%) |
Jan 04, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3131 | 128,824 | -0.01(-2.16%) |
Jan 03, 2024 | 0.3425 | 0.3597 | 0.3199 | 0.3200 | 176,327 | -0.02(-5.52%) |