Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5100 | 0.5510 | 0.4700 | 0.4967 | 2,149,699 | -0.05(-8.69%) |
Mar 27, 2024 | 0.5044 | 0.5800 | 0.4930 | 0.5440 | 1,313,971 | +0.02(+4.62%) |
Mar 26, 2024 | 0.4700 | 0.5300 | 0.4650 | 0.5200 | 849,111 | +0.05(+10.45%) |
Mar 25, 2024 | 0.4900 | 0.4900 | 0.4630 | 0.4708 | 511,849 | -0.02(-3.80%) |
Mar 22, 2024 | 0.4800 | 0.4910 | 0.4701 | 0.4894 | 653,629 | +0.02(+3.69%) |
Mar 21, 2024 | 0.4800 | 0.5000 | 0.4651 | 0.4720 | 728,708 | +0.01(+1.72%) |
Mar 20, 2024 | 0.4704 | 0.4878 | 0.4500 | 0.4640 | 788,834 | -0.01(-1.72%) |
Mar 19, 2024 | 0.4850 | 0.4899 | 0.4700 | 0.4721 | 378,826 | -0.01(-1.30%) |
Mar 18, 2024 | 0.5200 | 0.5200 | 0.4765 | 0.4783 | 582,246 | -0.06(-10.65%) |
Mar 15, 2024 | 0.4446 | 0.5410 | 0.4410 | 0.5353 | 2,843,416 | +0.09(+18.96%) |
Mar 14, 2024 | 0.4520 | 0.4600 | 0.4450 | 0.4500 | 732,101 | -0.01(-2.17%) |
Mar 13, 2024 | 0.4550 | 0.4690 | 0.4520 | 0.4600 | 703,627 | -0.01(-1.67%) |
Mar 12, 2024 | 0.4812 | 0.4812 | 0.4550 | 0.4678 | 835,729 | -0.01(-1.52%) |
Mar 11, 2024 | 0.4900 | 0.4900 | 0.4450 | 0.4750 | 1,191,460 | -0.00(-0.98%) |
Mar 08, 2024 | 0.4939 | 0.5000 | 0.4599 | 0.4797 | 1,572,352 | -0.02(-3.89%) |
Mar 07, 2024 | 0.5065 | 0.5065 | 0.4838 | 0.4991 | 743,329 | +0.01(+2.70%) |
Mar 06, 2024 | 0.4900 | 0.5090 | 0.4763 | 0.4860 | 747,127 | -0.00(-0.16%) |
Mar 05, 2024 | 0.4907 | 0.4907 | 0.4770 | 0.4868 | 733,022 | -0.01(-1.02%) |
Mar 04, 2024 | 0.5140 | 0.5200 | 0.4820 | 0.4918 | 1,266,643 | -0.02(-4.32%) |
Mar 01, 2024 | 0.5404 | 0.5404 | 0.4752 | 0.5140 | 1,079,270 | -0.02(-3.91%) |
Feb 29, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5349 | 1,101,000 | +0.02(+4.88%) |
Feb 28, 2024 | 0.5355 | 0.5590 | 0.5082 | 0.5100 | 977,267 | +0.01(+2.00%) |
Feb 27, 2024 | 0.4940 | 0.5160 | 0.4940 | 0.5000 | 1,036,952 | +0.00(+0.00%) |
Feb 26, 2024 | 0.4700 | 0.5160 | 0.4676 | 0.5000 | 834,442 | +0.01(+1.01%) |
Feb 23, 2024 | 0.4800 | 0.5176 | 0.4702 | 0.4950 | 1,430,600 | +0.00(+0.00%) |
Feb 22, 2024 | 0.5100 | 0.5280 | 0.4870 | 0.4950 | 1,915,430 | -0.01(-2.29%) |
Feb 21, 2024 | 0.5360 | 0.5421 | 0.4952 | 0.5066 | 1,853,125 | -0.04(-8.16%) |
Feb 20, 2024 | 0.5700 | 0.5900 | 0.5425 | 0.5516 | 934,240 | -0.02(-3.73%) |
Feb 16, 2024 | 0.5900 | 0.5939 | 0.5701 | 0.5730 | 878,256 | +0.00(+0.49%) |
Feb 15, 2024 | 0.5310 | 0.5793 | 0.5203 | 0.5702 | 1,600,128 | +0.04(+8.20%) |
Feb 14, 2024 | 0.5200 | 0.5350 | 0.4906 | 0.5270 | 2,105,948 | -0.01(-1.84%) |
Feb 13, 2024 | 0.5347 | 0.5499 | 0.5232 | 0.5369 | 1,008,626 | -0.01(-2.40%) |
Feb 12, 2024 | 0.5600 | 0.5688 | 0.5459 | 0.5501 | 609,317 | -0.00(-0.16%) |
Feb 09, 2024 | 0.5381 | 0.5975 | 0.5250 | 0.5510 | 1,818,214 | +0.02(+3.81%) |
Feb 08, 2024 | 0.5600 | 0.5690 | 0.5300 | 0.5308 | 1,182,292 | -0.03(-6.04%) |
Feb 07, 2024 | 0.5875 | 0.5915 | 0.5400 | 0.5649 | 1,500,070 | -0.04(-5.85%) |
Feb 06, 2024 | 0.6100 | 0.6200 | 0.5655 | 0.6000 | 1,816,801 | -0.01(-2.09%) |
Feb 05, 2024 | 0.6133 | 0.6325 | 0.6040 | 0.6128 | 333,079 | -0.01(-1.57%) |
Feb 02, 2024 | 0.6144 | 0.6402 | 0.6050 | 0.6226 | 448,179 | +0.00(+0.42%) |
Feb 01, 2024 | 0.6388 | 0.6400 | 0.6060 | 0.6200 | 510,875 | +0.01(+0.81%) |
Jan 31, 2024 | 0.5927 | 0.6500 | 0.5850 | 0.6150 | 646,534 | +0.02(+3.36%) |
Jan 30, 2024 | 0.5920 | 0.6039 | 0.5830 | 0.5950 | 1,258,852 | -0.01(-1.77%) |
Jan 29, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6057 | 905,428 | +0.01(+1.94%) |
Jan 26, 2024 | 0.5817 | 0.6100 | 0.5816 | 0.5942 | 736,903 | +0.01(+2.08%) |
Jan 25, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5821 | 1,239,804 | -0.01(-2.10%) |
Jan 24, 2024 | 0.5950 | 0.6270 | 0.5801 | 0.5946 | 665,328 | +0.00(+0.73%) |
Jan 23, 2024 | 0.5852 | 0.6199 | 0.5800 | 0.5903 | 721,624 | +0.00(+0.79%) |
Jan 22, 2024 | 0.5900 | 0.6100 | 0.5747 | 0.5857 | 822,685 | +0.01(+1.51%) |
Jan 19, 2024 | 0.5800 | 0.5998 | 0.5600 | 0.5770 | 785,871 | -0.00(-0.17%) |
Jan 18, 2024 | 0.6100 | 0.6100 | 0.5610 | 0.5780 | 871,299 | -0.02(-3.33%) |
Jan 17, 2024 | 0.6300 | 0.6430 | 0.5940 | 0.5979 | 1,175,864 | -0.05(-7.96%) |
Jan 16, 2024 | 0.6500 | 0.6637 | 0.6119 | 0.6496 | 1,363,833 | -0.01(-1.58%) |
Jan 12, 2024 | 0.6600 | 0.7000 | 0.6550 | 0.6600 | 1,135,898 | -0.01(-1.49%) |
Jan 11, 2024 | 0.6900 | 0.7200 | 0.6510 | 0.6700 | 1,192,712 | -0.02(-2.66%) |
Jan 10, 2024 | 0.7145 | 0.7180 | 0.6830 | 0.6883 | 818,179 | -0.03(-4.32%) |
Jan 09, 2024 | 0.7371 | 0.7400 | 0.7000 | 0.7194 | 736,066 | -0.03(-3.82%) |
Jan 08, 2024 | 0.6893 | 0.7598 | 0.6617 | 0.7480 | 1,797,877 | +0.08(+11.38%) |
Jan 05, 2024 | 0.6615 | 0.7283 | 0.6615 | 0.6716 | 1,362,821 | -0.01(-1.03%) |
Jan 04, 2024 | 0.7100 | 0.7571 | 0.6625 | 0.6786 | 2,591,881 | -0.05(-6.39%) |
Jan 03, 2024 | 0.7690 | 0.7999 | 0.7000 | 0.7249 | 2,036,365 | -0.06(-8.00%) |