Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5800 | 0.5920 | 0.5490 | 0.5802 | 67,320 | +0.01(+1.79%) |
Apr 29, 2024 | 0.5400 | 0.5895 | 0.5400 | 0.5700 | 71,228 | +0.01(+0.88%) |
Apr 26, 2024 | 0.5545 | 0.5821 | 0.5400 | 0.5650 | 45,317 | +0.00(+0.87%) |
Apr 25, 2024 | 0.5610 | 0.6000 | 0.5450 | 0.5601 | 41,613 | -0.02(-3.26%) |
Apr 24, 2024 | 0.6000 | 0.6150 | 0.5300 | 0.5790 | 64,971 | -0.02(-3.50%) |
Apr 23, 2024 | 0.6200 | 0.6349 | 0.5500 | 0.6000 | 122,522 | -0.01(-1.82%) |
Apr 22, 2024 | 0.6200 | 0.6350 | 0.6100 | 0.6111 | 42,182 | +0.01(+1.48%) |
Apr 19, 2024 | 0.6488 | 0.6490 | 0.5810 | 0.6022 | 117,434 | -0.05(-7.21%) |
Apr 18, 2024 | 0.6559 | 0.6890 | 0.6200 | 0.6490 | 70,866 | +0.03(+4.68%) |
Apr 17, 2024 | 0.6839 | 0.7000 | 0.6112 | 0.6200 | 102,372 | -0.03(-4.82%) |
Apr 16, 2024 | 0.6506 | 0.7000 | 0.6285 | 0.6514 | 66,330 | -0.03(-4.21%) |
Apr 15, 2024 | 0.6425 | 0.6800 | 0.5911 | 0.6800 | 249,459 | +0.04(+5.84%) |
Apr 12, 2024 | 0.6940 | 0.6950 | 0.6411 | 0.6425 | 169,590 | -0.03(-4.09%) |
Apr 11, 2024 | 0.6637 | 0.7049 | 0.6500 | 0.6699 | 146,636 | +0.03(+4.49%) |
Apr 10, 2024 | 0.7071 | 0.7300 | 0.6411 | 0.6411 | 253,817 | -0.07(-9.70%) |
Apr 09, 2024 | 0.7370 | 0.7469 | 0.7100 | 0.7100 | 305,123 | -0.06(-7.94%) |
Apr 08, 2024 | 0.7489 | 0.8200 | 0.7410 | 0.7712 | 270,805 | -0.03(-3.60%) |
Apr 05, 2024 | 0.8900 | 0.8900 | 0.7700 | 0.8000 | 599,617 | -0.13(-13.90%) |
Apr 04, 2024 | 1.020 | 1.070 | 0.9000 | 0.9292 | 899,429 | -0.13(-12.34%) |
Apr 03, 2024 | 0.8700 | 1.090 | 0.8610 | 1.060 | 8,670,052 | +0.27(+34.13%) |
Apr 02, 2024 | 0.7400 | 0.8200 | 0.7100 | 0.7903 | 5,778,159 | +0.04(+5.51%) |
Apr 01, 2024 | 0.7200 | 0.7524 | 0.6908 | 0.7490 | 119,005 | +0.04(+5.49%) |
Mar 28, 2024 | 0.7100 | 0.7300 | 0.6800 | 0.7100 | 78,395 | +0.01(+2.01%) |
Mar 27, 2024 | 0.7300 | 0.7330 | 0.6810 | 0.6960 | 78,820 | -0.02(-3.12%) |
Mar 26, 2024 | 0.7349 | 0.7350 | 0.6931 | 0.7184 | 91,635 | -0.02(-2.11%) |
Mar 25, 2024 | 0.7900 | 0.8030 | 0.7050 | 0.7339 | 123,241 | -0.02(-3.05%) |
Mar 22, 2024 | 0.7710 | 0.8400 | 0.7250 | 0.7570 | 234,423 | -0.04(-5.50%) |
Mar 21, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8011 | 51,472 | -0.04(-4.62%) |
Mar 20, 2024 | 0.8600 | 0.8600 | 0.7600 | 0.8399 | 127,641 | -0.01(-1.15%) |
Mar 19, 2024 | 0.7165 | 0.8654 | 0.7165 | 0.8497 | 357,249 | +0.12(+16.67%) |
Mar 18, 2024 | 0.8490 | 0.8625 | 0.7210 | 0.7283 | 224,929 | -0.11(-12.64%) |
Mar 15, 2024 | 0.8400 | 0.9200 | 0.8210 | 0.8337 | 282,943 | -0.01(-0.75%) |
Mar 14, 2024 | 0.8400 | 0.8530 | 0.8000 | 0.8400 | 97,691 | -0.01(-1.29%) |
Mar 13, 2024 | 0.8800 | 0.8900 | 0.7600 | 0.8510 | 100,716 | -0.00(-0.47%) |
Mar 12, 2024 | 0.8900 | 0.9000 | 0.8157 | 0.8550 | 224,210 | -0.02(-1.72%) |
Mar 11, 2024 | 0.8200 | 0.9100 | 0.7686 | 0.8700 | 242,863 | +0.07(+8.61%) |
Mar 08, 2024 | 0.8200 | 0.8500 | 0.7400 | 0.8010 | 93,771 | -0.01(-0.62%) |
Mar 07, 2024 | 0.7930 | 0.8465 | 0.7610 | 0.8060 | 104,767 | +0.01(+1.64%) |
Mar 06, 2024 | 0.7411 | 0.8000 | 0.7005 | 0.7930 | 163,684 | +0.06(+8.75%) |
Mar 05, 2024 | 0.7300 | 0.8000 | 0.6600 | 0.7292 | 215,380 | -0.02(-2.50%) |
Mar 04, 2024 | 0.8000 | 0.8500 | 0.7210 | 0.7479 | 360,452 | -0.05(-6.34%) |
Mar 01, 2024 | 0.9800 | 1.000 | 0.7020 | 0.7985 | 924,218 | -0.18(-18.64%) |
Feb 29, 2024 | 0.7100 | 1.050 | 0.7100 | 0.9814 | 2,463,945 | +0.29(+42.23%) |
Feb 28, 2024 | 0.6850 | 0.6950 | 0.6300 | 0.6900 | 226,619 | +0.02(+3.00%) |
Feb 27, 2024 | 0.6634 | 0.6815 | 0.6208 | 0.6699 | 143,505 | +0.00(+0.01%) |
Feb 26, 2024 | 0.7049 | 0.7049 | 0.6402 | 0.6698 | 276,999 | -0.02(-3.40%) |
Feb 23, 2024 | 0.7752 | 0.7999 | 0.6499 | 0.6934 | 744,348 | -0.09(-11.21%) |
Feb 22, 2024 | 0.8800 | 0.8800 | 0.7550 | 0.7809 | 587,479 | -0.12(-13.06%) |
Feb 21, 2024 | 0.9350 | 1.010 | 0.8150 | 0.8982 | 760,027 | -0.04(-4.46%) |
Feb 20, 2024 | 1.160 | 1.260 | 0.9006 | 0.9401 | 2,331,362 | -0.01(-1.05%) |
Feb 16, 2024 | 0.7771 | 2.020 | 0.7500 | 0.9501 | 18,117,926 | +0.20(+26.18%) |
Feb 15, 2024 | 0.8700 | 0.8690 | 0.7528 | 0.7530 | 161,872 | -0.14(-15.95%) |
Feb 14, 2024 | 0.9011 | 0.9400 | 0.8411 | 0.8959 | 135,590 | +0.02(+2.12%) |
Feb 13, 2024 | 0.9500 | 1.000 | 0.8401 | 0.8773 | 215,500 | -0.09(-9.18%) |
Feb 12, 2024 | 1.140 | 1.140 | 0.8794 | 0.9660 | 491,198 | -0.13(-12.18%) |
Feb 09, 2024 | 1.040 | 1.250 | 0.9900 | 1.100 | 480,537 | +0.01(+0.92%) |
Feb 08, 2024 | 1.140 | 1.160 | 1.020 | 1.090 | 176,054 | -0.08(-6.84%) |
Feb 07, 2024 | 1.190 | 1.248 | 1.100 | 1.170 | 327,533 | -0.09(-7.14%) |
Feb 06, 2024 | 1.180 | 1.289 | 1.140 | 1.260 | 323,390 | +0.05(+4.13%) |
Feb 05, 2024 | 1.230 | 1.470 | 1.120 | 1.210 | 706,319 | +0.01(+0.83%) |
Feb 02, 2024 | 1.700 | 1.727 | 1.140 | 1.200 | 1,165,290 | -0.47(-28.14%) |