Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4100 | 0.4165 | 0.3950 | 0.4108 | 41,545 | +0.02(+4.50%) |
Mar 27, 2024 | 0.3970 | 0.4151 | 0.3820 | 0.3931 | 139,883 | -0.01(-2.70%) |
Mar 26, 2024 | 0.4129 | 0.4151 | 0.3951 | 0.4040 | 50,915 | -0.01(-2.70%) |
Mar 25, 2024 | 0.4175 | 0.4175 | 0.3869 | 0.4152 | 73,870 | +0.00(+0.00%) |
Mar 22, 2024 | 0.4350 | 0.4350 | 0.3949 | 0.4152 | 144,463 | +0.02(+3.80%) |
Mar 21, 2024 | 0.4100 | 0.4426 | 0.3801 | 0.4000 | 165,205 | +0.00(+0.00%) |
Mar 20, 2024 | 0.3778 | 0.4105 | 0.3710 | 0.4000 | 117,575 | +0.02(+4.60%) |
Mar 19, 2024 | 0.3967 | 0.3997 | 0.3723 | 0.3824 | 184,060 | +0.00(+1.14%) |
Mar 18, 2024 | 0.3800 | 0.4000 | 0.3712 | 0.3781 | 178,210 | -0.02(-5.00%) |
Mar 15, 2024 | 0.4091 | 0.4098 | 0.3709 | 0.3980 | 135,882 | -0.00(-0.87%) |
Mar 14, 2024 | 0.4100 | 0.4190 | 0.3909 | 0.4015 | 61,519 | -0.00(-1.06%) |
Mar 13, 2024 | 0.4300 | 0.4332 | 0.4038 | 0.4058 | 50,174 | -0.01(-2.24%) |
Mar 12, 2024 | 0.4320 | 0.4359 | 0.4100 | 0.4151 | 64,195 | -0.02(-4.38%) |
Mar 11, 2024 | 0.4120 | 0.4360 | 0.4120 | 0.4341 | 41,103 | +0.02(+3.63%) |
Mar 08, 2024 | 0.4150 | 0.4359 | 0.4141 | 0.4189 | 70,197 | +0.00(+0.92%) |
Mar 07, 2024 | 0.4300 | 0.4455 | 0.4040 | 0.4151 | 96,307 | -0.01(-3.10%) |
Mar 06, 2024 | 0.4260 | 0.4500 | 0.4200 | 0.4284 | 29,397 | -0.00(-0.65%) |
Mar 05, 2024 | 0.4384 | 0.4550 | 0.4300 | 0.4312 | 28,844 | -0.01(-2.97%) |
Mar 04, 2024 | 0.4541 | 0.4541 | 0.4242 | 0.4444 | 74,485 | -0.01(-2.14%) |
Mar 01, 2024 | 0.4624 | 0.4624 | 0.4450 | 0.4541 | 19,026 | -0.00(-1.07%) |
Feb 29, 2024 | 0.4400 | 0.4599 | 0.4400 | 0.4590 | 67,152 | +0.00(+0.02%) |
Feb 28, 2024 | 0.4601 | 0.4790 | 0.4420 | 0.4589 | 67,758 | -0.00(-0.26%) |
Feb 27, 2024 | 0.4520 | 0.4799 | 0.4517 | 0.4601 | 124,588 | +0.01(+1.57%) |
Feb 26, 2024 | 0.4700 | 0.5080 | 0.4310 | 0.4530 | 249,575 | -0.02(-3.62%) |
Feb 23, 2024 | 0.4425 | 0.4701 | 0.4000 | 0.4700 | 273,904 | +0.04(+10.10%) |
Feb 22, 2024 | 0.4350 | 0.4552 | 0.4000 | 0.4269 | 94,130 | -0.00(-0.95%) |
Feb 21, 2024 | 0.4425 | 0.4500 | 0.4300 | 0.4310 | 54,346 | -0.01(-2.62%) |
Feb 20, 2024 | 0.4600 | 0.4641 | 0.4400 | 0.4426 | 50,021 | -0.02(-3.78%) |
Feb 16, 2024 | 0.4899 | 0.4899 | 0.4382 | 0.4600 | 85,539 | -0.01(-1.08%) |
Feb 15, 2024 | 0.4399 | 0.4897 | 0.4399 | 0.4650 | 112,216 | +0.02(+5.04%) |
Feb 14, 2024 | 0.4303 | 0.4427 | 0.4246 | 0.4427 | 43,573 | +0.00(+0.61%) |
Feb 13, 2024 | 0.4300 | 0.4505 | 0.4300 | 0.4400 | 77,222 | -0.00(-0.99%) |
Feb 12, 2024 | 0.4200 | 0.4480 | 0.4200 | 0.4444 | 64,861 | -0.00(-0.80%) |
Feb 09, 2024 | 0.4398 | 0.4573 | 0.4100 | 0.4480 | 250,561 | +0.01(+1.86%) |
Feb 08, 2024 | 0.4450 | 0.4579 | 0.4201 | 0.4398 | 59,512 | -0.00(-1.12%) |
Feb 07, 2024 | 0.4500 | 0.4600 | 0.4330 | 0.4448 | 108,179 | -0.01(-1.16%) |
Feb 06, 2024 | 0.4420 | 0.4620 | 0.4420 | 0.4500 | 120,898 | +0.01(+1.56%) |
Feb 05, 2024 | 0.4510 | 0.4807 | 0.4201 | 0.4431 | 169,530 | -0.01(-1.60%) |
Feb 02, 2024 | 0.4620 | 0.4814 | 0.4500 | 0.4503 | 117,931 | -0.01(-1.64%) |
Feb 01, 2024 | 0.4725 | 0.4725 | 0.4010 | 0.4578 | 245,215 | -0.03(-6.67%) |
Jan 31, 2024 | 0.5097 | 0.5198 | 0.4879 | 0.4905 | 247,923 | -0.01(-2.68%) |
Jan 30, 2024 | 0.4900 | 0.5770 | 0.4725 | 0.5040 | 967,565 | +0.02(+4.56%) |
Jan 29, 2024 | 0.5200 | 0.5200 | 0.4732 | 0.4820 | 123,268 | -0.04(-7.24%) |
Jan 26, 2024 | 0.5620 | 0.5620 | 0.4600 | 0.5196 | 280,234 | +0.06(+12.47%) |
Jan 25, 2024 | 0.4600 | 0.4909 | 0.4600 | 0.4620 | 120,749 | -0.00(-0.65%) |
Jan 24, 2024 | 0.4100 | 0.4800 | 0.4100 | 0.4650 | 339,978 | +0.05(+11.08%) |
Jan 23, 2024 | 0.4276 | 0.4395 | 0.4186 | 0.4186 | 71,989 | -0.01(-2.10%) |
Jan 22, 2024 | 0.4016 | 0.4350 | 0.4003 | 0.4276 | 147,356 | +0.03(+6.63%) |
Jan 19, 2024 | 0.3880 | 0.4093 | 0.3701 | 0.4010 | 187,017 | +0.01(+2.82%) |
Jan 18, 2024 | 0.4200 | 0.4204 | 0.3825 | 0.3900 | 314,145 | -0.03(-7.14%) |
Jan 17, 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | 275,079 | -0.03(-7.20%) |
Jan 16, 2024 | 0.5130 | 0.5275 | 0.4268 | 0.4526 | 620,860 | -0.09(-16.03%) |
Jan 12, 2024 | 0.5310 | 0.5700 | 0.5255 | 0.5390 | 337,028 | +0.00(+0.79%) |
Jan 11, 2024 | 0.5600 | 0.5750 | 0.5251 | 0.5348 | 579,122 | -0.04(-6.73%) |
Jan 10, 2024 | 0.5886 | 0.5915 | 0.5595 | 0.5734 | 651,046 | -0.02(-3.08%) |
Jan 09, 2024 | 0.5700 | 0.6302 | 0.5503 | 0.5916 | 1,591,315 | +0.01(+2.04%) |
Jan 08, 2024 | 0.6800 | 0.6800 | 0.5500 | 0.5798 | 2,337,820 | -0.10(-14.74%) |
Jan 05, 2024 | 0.8609 | 0.8900 | 0.6205 | 0.6800 | 26,045,168 | +0.07(+11.49%) |
Jan 04, 2024 | 0.5825 | 0.6200 | 0.5750 | 0.6099 | 9,789,354 | +0.01(+1.70%) |
Jan 03, 2024 | 0.5900 | 0.6242 | 0.5800 | 0.5997 | 132,243 | +0.01(+1.63%) |