Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5755 | 0.5800 | 0.5453 | 0.5627 | 153,605 | -0.02(-3.48%) |
Mar 27, 2024 | 0.5890 | 0.5899 | 0.5300 | 0.5830 | 270,125 | -0.02(-2.67%) |
Mar 26, 2024 | 0.6200 | 0.6200 | 0.5615 | 0.5990 | 230,051 | -0.01(-1.46%) |
Mar 25, 2024 | 0.5911 | 0.6188 | 0.5100 | 0.6079 | 323,206 | -0.00(-0.33%) |
Mar 22, 2024 | 0.6000 | 0.6298 | 0.5900 | 0.6099 | 350,440 | -0.02(-3.19%) |
Mar 21, 2024 | 0.6278 | 0.6300 | 0.5520 | 0.6300 | 655,260 | -0.03(-4.96%) |
Mar 20, 2024 | 0.6000 | 0.6699 | 0.5600 | 0.6629 | 1,070,977 | +0.03(+5.21%) |
Mar 19, 2024 | 0.5000 | 0.6700 | 0.5000 | 0.6301 | 3,021,296 | +0.05(+8.41%) |
Mar 18, 2024 | 0.7600 | 0.8000 | 0.5230 | 0.5812 | 35,082,732 | +0.12(+26.35%) |
Mar 15, 2024 | 0.4470 | 0.4600 | 0.4325 | 0.4600 | 44,134 | +0.01(+2.91%) |
Mar 14, 2024 | 0.4570 | 0.4600 | 0.4325 | 0.4470 | 115,822 | -0.00(-0.67%) |
Mar 13, 2024 | 0.4400 | 0.4600 | 0.4350 | 0.4500 | 95,493 | +0.01(+1.12%) |
Mar 12, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4450 | 122,514 | -0.02(-4.09%) |
Mar 11, 2024 | 0.4577 | 0.4700 | 0.4400 | 0.4640 | 165,090 | +0.01(+1.75%) |
Mar 08, 2024 | 0.4700 | 0.4799 | 0.4410 | 0.4560 | 158,865 | -0.01(-1.49%) |
Mar 07, 2024 | 0.4300 | 0.4724 | 0.4204 | 0.4629 | 381,098 | +0.03(+7.03%) |
Mar 06, 2024 | 0.4325 | 0.4500 | 0.4205 | 0.4325 | 193,736 | +0.00(+0.51%) |
Mar 05, 2024 | 0.4596 | 0.4596 | 0.4200 | 0.4303 | 146,847 | -0.04(-9.22%) |
Mar 04, 2024 | 0.4774 | 0.4973 | 0.4500 | 0.4740 | 371,381 | -0.01(-1.35%) |
Mar 01, 2024 | 0.4926 | 0.5198 | 0.4800 | 0.4805 | 299,424 | -0.02(-3.42%) |
Feb 29, 2024 | 0.4917 | 0.5288 | 0.4800 | 0.4975 | 728,311 | -0.02(-4.33%) |
Feb 28, 2024 | 0.5533 | 0.5799 | 0.4552 | 0.5200 | 6,014,177 | +0.06(+14.26%) |
Feb 27, 2024 | 0.4500 | 0.4900 | 0.4443 | 0.4551 | 421,022 | -0.00(-0.09%) |
Feb 26, 2024 | 0.4201 | 0.4600 | 0.4100 | 0.4555 | 479,750 | +0.03(+5.93%) |
Feb 23, 2024 | 0.4200 | 0.4359 | 0.4144 | 0.4300 | 136,879 | +0.00(+0.54%) |
Feb 22, 2024 | 0.4100 | 0.4388 | 0.4110 | 0.4277 | 160,203 | -0.01(-1.29%) |
Feb 21, 2024 | 0.4465 | 0.4500 | 0.4133 | 0.4333 | 86,103 | -0.01(-1.59%) |
Feb 20, 2024 | 0.4350 | 0.4650 | 0.4350 | 0.4403 | 307,243 | +0.01(+2.40%) |
Feb 16, 2024 | 0.4223 | 0.4649 | 0.4223 | 0.4300 | 350,510 | -0.01(-2.27%) |
Feb 15, 2024 | 0.4400 | 0.4595 | 0.4010 | 0.4400 | 320,097 | -0.00(-0.68%) |
Feb 14, 2024 | 0.3800 | 0.4680 | 0.3700 | 0.4430 | 1,298,055 | +0.05(+13.59%) |
Feb 13, 2024 | 0.3800 | 0.4000 | 0.3600 | 0.3900 | 324,560 | -0.02(-4.85%) |
Feb 12, 2024 | 0.3920 | 0.4300 | 0.3510 | 0.4099 | 3,243,407 | -0.02(-4.74%) |
Feb 09, 2024 | 0.4404 | 0.4589 | 0.4225 | 0.4303 | 1,405,393 | -0.01(-2.20%) |
Feb 08, 2024 | 0.4268 | 0.4799 | 0.4261 | 0.4400 | 302,426 | -0.01(-2.20%) |
Feb 07, 2024 | 0.4600 | 0.4678 | 0.4122 | 0.4499 | 261,359 | -0.01(-2.87%) |
Feb 06, 2024 | 0.4800 | 0.4998 | 0.4094 | 0.4632 | 2,281,275 | +0.03(+6.80%) |
Feb 05, 2024 | 0.4100 | 0.4385 | 0.4060 | 0.4337 | 371,461 | +0.02(+5.94%) |
Feb 02, 2024 | 0.3860 | 0.4195 | 0.3800 | 0.4094 | 399,250 | +0.02(+6.06%) |
Feb 01, 2024 | 0.3840 | 0.3990 | 0.3760 | 0.3860 | 110,674 | -0.01(-1.78%) |
Jan 31, 2024 | 0.3855 | 0.3949 | 0.3750 | 0.3930 | 94,319 | +0.01(+1.66%) |
Jan 30, 2024 | 0.3800 | 0.4094 | 0.3800 | 0.3866 | 248,847 | +0.01(+1.74%) |
Jan 29, 2024 | 0.3800 | 0.3898 | 0.3620 | 0.3800 | 150,572 | +0.02(+4.11%) |
Jan 26, 2024 | 0.3697 | 0.3698 | 0.3600 | 0.3650 | 62,980 | -0.00(-1.30%) |
Jan 25, 2024 | 0.3695 | 0.3793 | 0.3600 | 0.3698 | 153,353 | +0.00(+0.08%) |
Jan 24, 2024 | 0.3600 | 0.3800 | 0.3550 | 0.3695 | 259,679 | +0.02(+7.10%) |
Jan 23, 2024 | 0.3511 | 0.3600 | 0.3353 | 0.3450 | 113,751 | -0.00(-0.78%) |
Jan 22, 2024 | 0.3732 | 0.3732 | 0.3300 | 0.3477 | 115,204 | -0.00(-1.19%) |
Jan 19, 2024 | 0.3337 | 0.3520 | 0.3246 | 0.3519 | 426,994 | +0.02(+5.17%) |
Jan 18, 2024 | 0.3600 | 0.3600 | 0.3230 | 0.3346 | 297,498 | -0.02(-5.75%) |
Jan 17, 2024 | 0.3549 | 0.3699 | 0.3302 | 0.3550 | 247,194 | +0.01(+1.43%) |
Jan 16, 2024 | 0.4080 | 0.4080 | 0.3350 | 0.3500 | 505,133 | -0.06(-14.61%) |
Jan 12, 2024 | 0.3937 | 0.4145 | 0.3800 | 0.4099 | 235,534 | -0.01(-1.23%) |
Jan 11, 2024 | 0.4100 | 0.4180 | 0.3901 | 0.4150 | 207,896 | -0.00(-0.93%) |
Jan 10, 2024 | 0.4500 | 0.4550 | 0.3650 | 0.4189 | 690,137 | -0.03(-6.91%) |
Jan 09, 2024 | 0.4851 | 0.4900 | 0.4236 | 0.4500 | 564,499 | -0.01(-1.29%) |
Jan 08, 2024 | 0.5096 | 0.5151 | 0.4225 | 0.4559 | 1,061,512 | -0.04(-8.73%) |
Jan 05, 2024 | 0.3680 | 0.5129 | 0.3603 | 0.4995 | 3,924,055 | +0.12(+31.45%) |
Jan 04, 2024 | 0.3630 | 0.3898 | 0.3420 | 0.3800 | 419,440 | +0.04(+11.11%) |
Jan 03, 2024 | 0.3798 | 0.3898 | 0.3361 | 0.3420 | 463,360 | -0.04(-9.45%) |