Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4700 | 0.4900 | 0.4571 | 0.4600 | 245,905 | +0.00(+0.66%) |
Apr 29, 2024 | 0.4200 | 0.4785 | 0.4200 | 0.4570 | 385,088 | +0.04(+10.04%) |
Apr 26, 2024 | 0.4407 | 0.4700 | 0.4113 | 0.4153 | 645,378 | -0.03(-7.30%) |
Apr 25, 2024 | 0.4900 | 0.4890 | 0.4414 | 0.4480 | 316,433 | -0.02(-4.68%) |
Apr 24, 2024 | 0.4700 | 0.4986 | 0.4501 | 0.4700 | 1,034,066 | +0.00(+0.21%) |
Apr 23, 2024 | 0.4470 | 0.5200 | 0.4450 | 0.4690 | 1,515,606 | +0.01(+3.08%) |
Apr 22, 2024 | 0.5800 | 0.6121 | 0.4300 | 0.4550 | 11,367,846 | -0.06(-11.13%) |
Apr 19, 2024 | 0.5242 | 0.5700 | 0.5013 | 0.5120 | 26,010 | -0.03(-5.19%) |
Apr 18, 2024 | 0.4910 | 0.5800 | 0.4910 | 0.5400 | 303,838 | +0.05(+9.98%) |
Apr 17, 2024 | 0.4917 | 0.5190 | 0.4700 | 0.4910 | 152,904 | -0.00(-0.14%) |
Apr 16, 2024 | 0.5100 | 0.5141 | 0.4600 | 0.4917 | 111,626 | -0.01(-2.69%) |
Apr 15, 2024 | 0.5087 | 0.5350 | 0.4900 | 0.5053 | 199,715 | +0.01(+1.02%) |
Apr 12, 2024 | 0.5447 | 0.5447 | 0.5001 | 0.5002 | 206,239 | -0.04(-7.37%) |
Apr 11, 2024 | 0.5500 | 0.5580 | 0.5111 | 0.5400 | 135,266 | +0.01(+1.68%) |
Apr 10, 2024 | 0.5586 | 0.5700 | 0.5300 | 0.5311 | 118,226 | -0.04(-6.82%) |
Apr 09, 2024 | 0.5500 | 0.5790 | 0.5300 | 0.5700 | 109,065 | +0.02(+3.64%) |
Apr 08, 2024 | 0.5500 | 0.5735 | 0.5400 | 0.5500 | 108,215 | +0.01(+1.85%) |
Apr 05, 2024 | 0.5129 | 0.5566 | 0.5100 | 0.5400 | 159,659 | +0.03(+5.86%) |
Apr 04, 2024 | 0.5378 | 0.5450 | 0.5100 | 0.5101 | 398,426 | -0.02(-3.86%) |
Apr 03, 2024 | 0.5710 | 0.5888 | 0.5100 | 0.5306 | 361,649 | -0.04(-6.91%) |
Apr 02, 2024 | 0.6150 | 0.6200 | 0.5406 | 0.5700 | 389,247 | -0.03(-5.08%) |
Apr 01, 2024 | 0.6100 | 0.6180 | 0.5805 | 0.6005 | 359,488 | -0.01(-2.39%) |
Mar 28, 2024 | 0.6100 | 0.6477 | 0.5900 | 0.6152 | 470,921 | -0.02(-2.50%) |
Mar 27, 2024 | 0.6290 | 0.6500 | 0.6040 | 0.6310 | 216,678 | -0.00(-0.63%) |
Mar 26, 2024 | 0.6500 | 0.6500 | 0.5814 | 0.6350 | 397,295 | -0.02(-2.80%) |
Mar 25, 2024 | 0.6700 | 0.6875 | 0.5821 | 0.6533 | 631,094 | +0.00(+0.05%) |
Mar 22, 2024 | 0.7300 | 0.7300 | 0.6490 | 0.6530 | 426,273 | -0.04(-6.06%) |
Mar 21, 2024 | 0.6981 | 0.7200 | 0.6840 | 0.6951 | 386,338 | -0.01(-1.96%) |
Mar 20, 2024 | 0.7100 | 0.7200 | 0.6514 | 0.7090 | 420,500 | -0.00(-0.13%) |
Mar 19, 2024 | 0.7730 | 0.8090 | 0.6700 | 0.7099 | 1,132,582 | -0.09(-11.21%) |
Mar 18, 2024 | 0.6800 | 0.8000 | 0.6400 | 0.7995 | 1,767,905 | +0.15(+23.00%) |
Mar 15, 2024 | 0.6250 | 0.6869 | 0.5955 | 0.6500 | 992,606 | +0.03(+4.00%) |
Mar 14, 2024 | 0.7000 | 0.7399 | 0.5536 | 0.6250 | 2,410,717 | -0.12(-16.66%) |
Mar 13, 2024 | 0.7100 | 0.9400 | 0.6510 | 0.7499 | 4,860,637 | +0.06(+9.47%) |
Mar 12, 2024 | 1.620 | 2.090 | 0.6600 | 0.6850 | 13,013,765 | -0.94(-57.98%) |
Mar 11, 2024 | 0.6300 | 1.900 | 0.6260 | 1.630 | 25,105,264 | +1.00(+160.80%) |
Mar 08, 2024 | 0.6380 | 0.6640 | 0.6210 | 0.6250 | 52,336 | -0.02(-2.34%) |
Mar 07, 2024 | 0.6900 | 0.7300 | 0.6200 | 0.6400 | 228,373 | -0.03(-4.33%) |
Mar 06, 2024 | 0.6110 | 0.7419 | 0.6110 | 0.6690 | 199,884 | +0.09(+15.03%) |
Mar 05, 2024 | 0.6300 | 0.6449 | 0.5801 | 0.5816 | 100,222 | -0.06(-9.83%) |
Mar 04, 2024 | 0.7100 | 0.7404 | 0.6400 | 0.6450 | 139,096 | -0.07(-9.69%) |
Mar 01, 2024 | 0.9000 | 0.9000 | 0.7100 | 0.7142 | 345,818 | -0.17(-18.84%) |
Feb 29, 2024 | 0.7200 | 0.9000 | 0.6813 | 0.8800 | 804,981 | +0.18(+25.71%) |
Feb 28, 2024 | 0.4900 | 0.7100 | 0.4801 | 0.7000 | 769,125 | +0.23(+47.40%) |
Feb 27, 2024 | 0.4230 | 0.4799 | 0.4200 | 0.4749 | 91,604 | +0.05(+12.24%) |
Feb 26, 2024 | 0.4200 | 0.4440 | 0.4100 | 0.4231 | 185,706 | +0.02(+3.80%) |
Feb 23, 2024 | 0.4250 | 0.4585 | 0.4010 | 0.4076 | 169,062 | -0.00(-1.07%) |
Feb 22, 2024 | 0.4700 | 0.4976 | 0.4000 | 0.4120 | 206,808 | -0.06(-12.34%) |
Feb 21, 2024 | 0.5337 | 0.5340 | 0.4700 | 0.4700 | 205,311 | -0.05(-9.30%) |
Feb 20, 2024 | 0.5100 | 0.5393 | 0.5000 | 0.5182 | 95,148 | -0.00(-0.35%) |
Feb 16, 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5200 | 223,508 | -0.04(-7.65%) |
Feb 15, 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5631 | 107,788 | -0.01(-1.21%) |
Feb 14, 2024 | 0.5655 | 0.5700 | 0.5350 | 0.5700 | 52,472 | +0.01(+2.37%) |
Feb 13, 2024 | 0.5531 | 0.5599 | 0.5250 | 0.5568 | 127,628 | +0.01(+1.24%) |
Feb 12, 2024 | 0.5250 | 0.5700 | 0.5250 | 0.5500 | 139,716 | +0.00(+0.00%) |
Feb 09, 2024 | 0.5330 | 0.5611 | 0.5330 | 0.5500 | 182,495 | -0.01(-1.79%) |
Feb 08, 2024 | 0.5452 | 0.5782 | 0.5300 | 0.5600 | 214,012 | -0.01(-1.75%) |
Feb 07, 2024 | 0.5500 | 0.5780 | 0.5284 | 0.5700 | 192,664 | -0.01(-1.42%) |
Feb 06, 2024 | 0.5370 | 0.5897 | 0.5267 | 0.5782 | 210,061 | +0.02(+3.25%) |
Feb 05, 2024 | 0.5600 | 0.5690 | 0.4701 | 0.5600 | 297,604 | -0.02(-3.45%) |
Feb 02, 2024 | 0.6301 | 0.6450 | 0.5318 | 0.5800 | 267,100 | -0.07(-10.08%) |