Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4610 | 0.4790 | 0.4500 | 0.4630 | 1,623,806 | -0.00(-0.19%) |
Mar 27, 2024 | 0.4704 | 0.4779 | 0.4500 | 0.4639 | 985,632 | -0.00(-1.02%) |
Mar 26, 2024 | 0.5336 | 0.5355 | 0.4400 | 0.4687 | 3,077,331 | -0.04(-7.00%) |
Mar 25, 2024 | 0.5000 | 0.5399 | 0.4900 | 0.5040 | 3,322,181 | +0.02(+4.52%) |
Mar 22, 2024 | 0.4900 | 0.4900 | 0.4602 | 0.4822 | 1,061,235 | +0.01(+1.73%) |
Mar 21, 2024 | 0.4738 | 0.4906 | 0.4700 | 0.4740 | 1,070,604 | +0.00(+0.02%) |
Mar 20, 2024 | 0.4740 | 0.4800 | 0.4550 | 0.4739 | 685,219 | -0.00(-0.02%) |
Mar 19, 2024 | 0.4960 | 0.5200 | 0.4637 | 0.4740 | 2,062,386 | +0.00(+0.53%) |
Mar 18, 2024 | 0.4660 | 0.4799 | 0.4501 | 0.4715 | 1,603,251 | +0.03(+7.16%) |
Mar 15, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 1,279,385 | -0.01(-1.59%) |
Mar 14, 2024 | 0.4700 | 0.4800 | 0.4390 | 0.4471 | 1,994,880 | -0.04(-8.76%) |
Mar 13, 2024 | 0.4900 | 0.5099 | 0.4699 | 0.4900 | 2,130,743 | -0.01(-1.80%) |
Mar 12, 2024 | 0.5200 | 0.5200 | 0.4830 | 0.4990 | 1,678,767 | +0.01(+2.30%) |
Mar 11, 2024 | 0.5000 | 0.5100 | 0.4801 | 0.4878 | 1,397,516 | -0.01(-1.85%) |
Mar 08, 2024 | 0.4919 | 0.5200 | 0.4801 | 0.4970 | 2,055,524 | +0.00(+0.87%) |
Mar 07, 2024 | 0.5290 | 0.5300 | 0.4700 | 0.4927 | 2,537,750 | -0.02(-3.39%) |
Mar 06, 2024 | 0.4800 | 0.5500 | 0.4650 | 0.5100 | 5,987,063 | +0.04(+8.97%) |
Mar 05, 2024 | 0.4800 | 0.4819 | 0.4500 | 0.4680 | 1,920,508 | -0.02(-4.88%) |
Mar 04, 2024 | 0.4800 | 0.4990 | 0.4800 | 0.4920 | 1,578,283 | +0.00(+0.74%) |
Mar 01, 2024 | 0.4900 | 0.5098 | 0.4769 | 0.4884 | 2,408,135 | -0.01(-1.67%) |
Feb 29, 2024 | 0.5400 | 0.5470 | 0.4801 | 0.4967 | 3,900,342 | -0.02(-3.74%) |
Feb 28, 2024 | 0.5100 | 0.5250 | 0.4605 | 0.5160 | 3,491,816 | +0.02(+3.20%) |
Feb 27, 2024 | 0.5700 | 0.6200 | 0.4732 | 0.5000 | 10,603,340 | -0.01(-2.87%) |
Feb 26, 2024 | 0.4960 | 0.5366 | 0.4410 | 0.5148 | 5,146,183 | +0.04(+8.84%) |
Feb 23, 2024 | 0.4700 | 0.4910 | 0.4100 | 0.4730 | 6,324,350 | +0.00(+0.64%) |
Feb 22, 2024 | 0.4500 | 0.5670 | 0.4510 | 0.4700 | 9,120,145 | +0.03(+6.82%) |
Feb 21, 2024 | 0.4441 | 0.4580 | 0.4380 | 0.4400 | 1,217,999 | -0.01(-2.22%) |
Feb 20, 2024 | 0.4900 | 0.4938 | 0.4405 | 0.4500 | 1,770,008 | -0.05(-10.63%) |
Feb 16, 2024 | 0.5000 | 0.5190 | 0.4500 | 0.5035 | 2,952,043 | -0.01(-1.87%) |
Feb 15, 2024 | 0.5200 | 0.5700 | 0.4900 | 0.5131 | 5,386,821 | -0.01(-2.27%) |
Feb 14, 2024 | 0.5400 | 0.6100 | 0.4800 | 0.5250 | 4,724,115 | -0.01(-1.52%) |
Feb 13, 2024 | 0.5483 | 0.5850 | 0.5100 | 0.5331 | 2,710,063 | -0.05(-8.28%) |
Feb 12, 2024 | 0.5700 | 0.6000 | 0.5100 | 0.5812 | 2,370,431 | +0.01(+1.96%) |
Feb 09, 2024 | 0.6210 | 0.6300 | 0.5551 | 0.5700 | 1,435,711 | -0.02(-2.96%) |
Feb 08, 2024 | 0.6130 | 0.7690 | 0.5600 | 0.5874 | 3,856,310 | +0.02(+3.42%) |
Feb 07, 2024 | 0.5224 | 0.5700 | 0.5100 | 0.5680 | 808,222 | +0.03(+6.57%) |
Feb 06, 2024 | 0.5000 | 0.5707 | 0.5000 | 0.5330 | 226,806 | +0.04(+7.57%) |
Feb 05, 2024 | 0.6100 | 0.6207 | 0.4854 | 0.4955 | 493,855 | -0.11(-18.25%) |
Feb 02, 2024 | 0.6400 | 0.6400 | 0.5933 | 0.6061 | 178,337 | -0.03(-4.70%) |
Feb 01, 2024 | 0.6056 | 0.6900 | 0.6000 | 0.6360 | 508,948 | +0.04(+7.34%) |
Jan 31, 2024 | 0.5775 | 0.6356 | 0.5400 | 0.5925 | 442,530 | +0.02(+4.13%) |
Jan 30, 2024 | 0.7400 | 0.8470 | 0.5500 | 0.5690 | 2,103,768 | -0.12(-17.54%) |
Jan 29, 2024 | 0.5752 | 0.7480 | 0.5501 | 0.6900 | 1,781,796 | +0.15(+26.81%) |
Jan 26, 2024 | 0.5100 | 0.5600 | 0.5024 | 0.5441 | 377,918 | +0.03(+6.79%) |
Jan 25, 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5095 | 120,270 | +0.00(+0.10%) |
Jan 24, 2024 | 0.5488 | 0.5488 | 0.5000 | 0.5090 | 211,462 | +0.01(+1.43%) |
Jan 23, 2024 | 0.4850 | 0.5400 | 0.4650 | 0.5018 | 572,281 | +0.04(+8.10%) |
Jan 22, 2024 | 0.4600 | 0.4722 | 0.4410 | 0.4642 | 184,368 | +0.01(+3.00%) |
Jan 19, 2024 | 0.5000 | 0.5150 | 0.4401 | 0.4507 | 432,031 | -0.04(-8.02%) |
Jan 18, 2024 | 0.5150 | 0.5150 | 0.4800 | 0.4900 | 175,674 | -0.02(-4.11%) |
Jan 17, 2024 | 0.5100 | 0.5390 | 0.5015 | 0.5110 | 231,253 | -0.02(-4.54%) |
Jan 16, 2024 | 0.5511 | 0.5600 | 0.5260 | 0.5353 | 236,881 | -0.02(-4.41%) |
Jan 12, 2024 | 0.5800 | 0.5990 | 0.5506 | 0.5600 | 638,336 | -0.00(-0.87%) |
Jan 11, 2024 | 0.5700 | 0.5850 | 0.5390 | 0.5649 | 443,489 | +0.00(+0.30%) |
Jan 10, 2024 | 0.5687 | 0.5800 | 0.5551 | 0.5632 | 369,710 | -0.01(-0.97%) |
Jan 09, 2024 | 0.5750 | 0.5800 | 0.5505 | 0.5687 | 253,100 | -0.00(-0.51%) |
Jan 08, 2024 | 0.6055 | 0.6200 | 0.5600 | 0.5716 | 670,466 | -0.05(-8.43%) |
Jan 05, 2024 | 0.6500 | 0.6511 | 0.6131 | 0.6242 | 364,933 | -0.03(-3.97%) |
Jan 04, 2024 | 0.6500 | 0.6578 | 0.6302 | 0.6500 | 423,433 | -0.00(-0.35%) |
Jan 03, 2024 | 0.6800 | 0.6800 | 0.6220 | 0.6523 | 660,312 | -0.02(-2.86%) |