Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5059 | 0.5100 | 0.4200 | 0.4470 | 263,859 | -0.00(-0.67%) |
Apr 29, 2024 | 0.4800 | 0.5033 | 0.4500 | 0.4500 | 333,395 | -0.00(-0.88%) |
Apr 26, 2024 | 0.4358 | 0.4731 | 0.4358 | 0.4540 | 170,507 | -0.00(-0.24%) |
Apr 25, 2024 | 0.4540 | 0.4690 | 0.4400 | 0.4551 | 264,412 | -0.01(-3.15%) |
Apr 24, 2024 | 0.5032 | 0.5032 | 0.4374 | 0.4699 | 291,600 | -0.02(-4.70%) |
Apr 23, 2024 | 0.4400 | 0.5259 | 0.4400 | 0.4931 | 381,186 | +0.00(+0.49%) |
Apr 22, 2024 | 0.5600 | 0.5797 | 0.4746 | 0.4907 | 473,649 | -0.08(-13.91%) |
Apr 19, 2024 | 0.5200 | 0.6489 | 0.5000 | 0.5700 | 1,265,538 | +0.08(+15.22%) |
Apr 18, 2024 | 0.4700 | 0.5215 | 0.4400 | 0.4947 | 487,759 | +0.11(+28.19%) |
Apr 17, 2024 | 0.4400 | 0.4780 | 0.3800 | 0.3859 | 659,371 | -0.05(-12.30%) |
Apr 16, 2024 | 0.5000 | 0.5200 | 0.4300 | 0.4400 | 737,502 | -0.08(-14.61%) |
Apr 15, 2024 | 0.6100 | 0.6500 | 0.4800 | 0.5153 | 861,690 | -0.11(-17.35%) |
Apr 12, 2024 | 0.7600 | 0.7600 | 0.5822 | 0.6235 | 749,205 | -0.09(-12.55%) |
Apr 11, 2024 | 0.8110 | 0.8620 | 0.7000 | 0.7130 | 509,081 | -0.11(-13.61%) |
Apr 10, 2024 | 0.8800 | 0.8800 | 0.8070 | 0.8253 | 183,386 | -0.04(-4.26%) |
Apr 09, 2024 | 0.9000 | 0.9000 | 0.8430 | 0.8620 | 173,623 | +0.00(+0.00%) |
Apr 08, 2024 | 0.8700 | 0.9075 | 0.8500 | 0.8620 | 159,613 | -0.01(-1.06%) |
Apr 05, 2024 | 0.9100 | 0.9248 | 0.8250 | 0.8712 | 314,325 | -0.05(-5.37%) |
Apr 04, 2024 | 0.9400 | 0.9400 | 0.8815 | 0.9206 | 336,798 | +0.04(+4.44%) |
Apr 03, 2024 | 0.7420 | 0.9500 | 0.6802 | 0.8815 | 803,373 | +0.18(+26.33%) |
Apr 02, 2024 | 0.7200 | 0.7900 | 0.6650 | 0.6978 | 595,493 | -0.05(-6.97%) |
Apr 01, 2024 | 0.8824 | 0.8824 | 0.7500 | 0.7501 | 507,240 | -0.09(-11.02%) |
Mar 28, 2024 | 0.8000 | 0.8676 | 0.8294 | 0.8430 | 454,334 | +0.04(+5.24%) |
Mar 27, 2024 | 0.8600 | 0.8600 | 0.7700 | 0.8010 | 514,693 | -0.02(-2.29%) |
Mar 26, 2024 | 0.9000 | 0.9150 | 0.8104 | 0.8198 | 535,516 | -0.09(-9.92%) |
Mar 25, 2024 | 1.020 | 1.020 | 0.8900 | 0.9101 | 532,347 | -0.08(-8.05%) |
Mar 22, 2024 | 0.9860 | 1.000 | 0.9300 | 0.9898 | 203,435 | +0.06(+5.95%) |
Mar 21, 2024 | 0.9000 | 0.9525 | 0.9000 | 0.9342 | 122,732 | +0.02(+2.45%) |
Mar 20, 2024 | 0.9200 | 0.9398 | 0.9001 | 0.9119 | 83,571 | +0.01(+1.59%) |
Mar 19, 2024 | 0.8800 | 0.9600 | 0.8700 | 0.8976 | 169,861 | +0.01(+0.61%) |
Mar 18, 2024 | 0.8800 | 0.9399 | 0.8700 | 0.8922 | 123,920 | -0.01(-1.46%) |
Mar 15, 2024 | 0.8800 | 0.9267 | 0.8500 | 0.9054 | 260,528 | -0.00(-0.37%) |
Mar 14, 2024 | 0.9300 | 0.9300 | 0.8500 | 0.9088 | 393,038 | -0.02(-2.28%) |
Mar 13, 2024 | 0.9799 | 1.010 | 0.9100 | 0.9300 | 213,431 | -0.04(-4.56%) |
Mar 12, 2024 | 1.010 | 1.010 | 0.9300 | 0.9744 | 309,159 | -0.05(-4.47%) |
Mar 11, 2024 | 1.090 | 1.110 | 1.000 | 1.020 | 366,707 | -0.05(-4.67%) |
Mar 08, 2024 | 1.020 | 1.090 | 1.020 | 1.070 | 323,427 | +0.04(+3.88%) |
Mar 07, 2024 | 1.070 | 1.070 | 1.010 | 1.030 | 161,258 | -0.04(-3.74%) |
Mar 06, 2024 | 1.060 | 1.070 | 0.9300 | 1.070 | 706,195 | +0.02(+1.90%) |
Mar 05, 2024 | 1.070 | 1.070 | 1.000 | 1.050 | 429,246 | -0.05(-4.55%) |
Mar 04, 2024 | 1.120 | 1.129 | 1.000 | 1.100 | 658,210 | +0.00(+0.00%) |
Mar 01, 2024 | 1.070 | 1.160 | 1.030 | 1.100 | 585,431 | +0.08(+7.84%) |
Feb 29, 2024 | 1.100 | 1.120 | 1.000 | 1.020 | 955,680 | -0.03(-2.86%) |
Feb 28, 2024 | 1.140 | 1.210 | 1.040 | 1.050 | 1,618,793 | -0.01(-0.94%) |
Feb 27, 2024 | 1.270 | 1.340 | 1.060 | 1.060 | 4,565,298 | +0.00(+0.00%) |
Feb 26, 2024 | 1.090 | 1.090 | 0.9900 | 1.060 | 910,502 | +0.07(+7.07%) |
Feb 23, 2024 | 1.080 | 1.090 | 0.9900 | 0.9900 | 253,426 | +0.01(+0.51%) |
Feb 22, 2024 | 1.100 | 1.130 | 0.9850 | 0.9850 | 261,731 | -0.12(-10.45%) |
Feb 21, 2024 | 1.170 | 1.170 | 1.060 | 1.100 | 447,581 | +0.01(+0.92%) |
Feb 20, 2024 | 1.150 | 1.150 | 1.030 | 1.090 | 122,816 | +0.00(+0.00%) |
Feb 16, 2024 | 1.180 | 1.180 | 1.050 | 1.090 | 86,462 | +0.00(+0.00%) |
Feb 15, 2024 | 1.050 | 1.160 | 1.050 | 1.090 | 128,599 | +0.01(+0.93%) |
Feb 14, 2024 | 1.070 | 1.100 | 1.050 | 1.080 | 89,583 | +0.01(+0.93%) |
Feb 13, 2024 | 1.030 | 1.100 | 1.000 | 1.070 | 47,133 | -0.01(-0.93%) |
Feb 12, 2024 | 1.060 | 1.150 | 1.060 | 1.080 | 174,816 | -0.02(-1.82%) |
Feb 09, 2024 | 1.120 | 1.145 | 1.070 | 1.100 | 196,279 | -0.04(-3.51%) |
Feb 08, 2024 | 1.230 | 1.250 | 1.130 | 1.140 | 229,523 | +0.00(+0.00%) |
Feb 07, 2024 | 1.110 | 1.180 | 1.110 | 1.140 | 67,293 | -0.02(-1.72%) |
Feb 06, 2024 | 1.240 | 1.240 | 1.122 | 1.160 | 228,743 | -0.07(-5.69%) |
Feb 05, 2024 | 1.330 | 1.330 | 1.150 | 1.230 | 132,797 | -0.03(-2.38%) |
Feb 02, 2024 | 1.270 | 1.270 | 1.160 | 1.260 | 78,992 | +0.07(+5.88%) |