Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.7384 | 0.7384 | 0.6900 | 0.6900 | 30,855 | -0.05(-7.31%) |
Apr 29, 2024 | 0.6851 | 0.7710 | 0.6767 | 0.7444 | 56,973 | +0.09(+13.87%) |
Apr 26, 2024 | 0.6050 | 0.6537 | 0.6020 | 0.6537 | 40,378 | +0.09(+15.13%) |
Apr 25, 2024 | 0.5533 | 0.5765 | 0.5533 | 0.5678 | 5,400 | +0.03(+4.74%) |
Apr 24, 2024 | 0.5378 | 0.5421 | 0.5378 | 0.5421 | 2,623 | +0.00(+0.80%) |
Apr 23, 2024 | 0.5500 | 0.5500 | 0.5378 | 0.5378 | 11,742 | +0.04(+7.47%) |
Apr 22, 2024 | 0.4878 | 0.5125 | 0.4878 | 0.5004 | 10,700 | +0.00(+0.77%) |
Apr 19, 2024 | 0.4946 | 0.5028 | 0.4946 | 0.4966 | 1,070 | +0.02(+3.46%) |
Apr 18, 2024 | 0.4882 | 0.4882 | 0.4800 | 0.4800 | 5,100 | -0.01(-1.25%) |
Apr 16, 2024 | 0.4861 | 0 | -0.02(-4.67%) | |||
Apr 15, 2024 | 0.4930 | 0.5244 | 0.4929 | 0.5099 | 62,136 | +0.02(+3.20%) |
Apr 12, 2024 | 0.4994 | 0.4994 | 0.4900 | 0.4941 | 18,163 | +0.00(+0.75%) |
Apr 11, 2024 | 0.4904 | 0.4905 | 0.4904 | 0.4904 | 536 | -0.00(-0.33%) |
Apr 10, 2024 | 0.4540 | 0.4920 | 0.4540 | 0.4920 | 14,822 | -0.00(-0.26%) |
Apr 09, 2024 | 0.4948 | 0.5017 | 0.4824 | 0.4933 | 10,766 | -0.01(-1.34%) |
Apr 08, 2024 | 0.5021 | 0.5050 | 0.4928 | 0.5000 | 16,078 | -0.00(-0.18%) |
Apr 05, 2024 | 0.5009 | 0.5009 | 0.5009 | 0.5009 | 200 | +0.00(+0.18%) |
Apr 04, 2024 | 0.5056 | 0.5056 | 0.4977 | 0.5000 | 7,171 | -0.00(-0.14%) |
Apr 03, 2024 | 0.4949 | 0.5007 | 0.4949 | 0.5007 | 6,778 | +0.02(+3.45%) |
Apr 02, 2024 | 0.4809 | 0.4860 | 0.4690 | 0.4840 | 72,035 | -0.00(-0.68%) |
Apr 01, 2024 | 0.4900 | 0.4900 | 0.4820 | 0.4873 | 6,100 | +0.01(+1.67%) |
Mar 28, 2024 | 0.4707 | 0.4916 | 0.4707 | 0.4793 | 72,304 | +0.02(+4.38%) |
Mar 27, 2024 | 0.4658 | 0.4660 | 0.4556 | 0.4592 | 21,740 | -0.01(-1.31%) |
Mar 26, 2024 | 0.4600 | 0.4653 | 0.4600 | 0.4653 | 3,600 | +0.01(+2.08%) |
Mar 25, 2024 | 0.4652 | 0.4670 | 0.4558 | 0.4558 | 18,443 | -0.02(-3.78%) |
Mar 22, 2024 | 0.4572 | 0.4737 | 0.4572 | 0.4737 | 2,935 | +0.01(+1.59%) |
Mar 21, 2024 | 0.4825 | 0.4825 | 0.4633 | 0.4663 | 11,596 | -0.00(-0.79%) |
Mar 20, 2024 | 0.4526 | 0.4811 | 0.4457 | 0.4700 | 12,451 | +0.02(+4.91%) |
Mar 19, 2024 | 0.4500 | 0.4700 | 0.4480 | 0.4480 | 79,675 | -0.02(-4.40%) |
Mar 18, 2024 | 0.4685 | 0.4686 | 0.4500 | 0.4686 | 10,077 | -0.02(-3.72%) |
Mar 15, 2024 | 0.4872 | 0.4872 | 0.4849 | 0.4867 | 8,031 | -0.01(-2.19%) |
Mar 14, 2024 | 0.4590 | 0.5067 | 0.4590 | 0.4976 | 6,900 | +0.03(+5.56%) |
Mar 13, 2024 | 0.4740 | 0.4785 | 0.4594 | 0.4714 | 11,320 | +0.01(+2.03%) |
Mar 12, 2024 | 0.4600 | 0.4668 | 0.4561 | 0.4620 | 13,260 | -0.00(-0.90%) |
Mar 11, 2024 | 0.4787 | 0.4798 | 0.4621 | 0.4662 | 16,326 | -0.01(-2.87%) |
Mar 08, 2024 | 0.4747 | 0.4800 | 0.4639 | 0.4800 | 20,658 | +0.01(+1.10%) |
Mar 07, 2024 | 0.4990 | 0.5070 | 0.4748 | 0.4748 | 28,040 | -0.03(-5.08%) |
Mar 06, 2024 | 0.5005 | 0.5100 | 0.4996 | 0.5002 | 15,174 | +0.00(+0.28%) |
Mar 05, 2024 | 0.5000 | 0.5000 | 0.4988 | 0.4988 | 6,530 | -0.01(-1.13%) |
Mar 04, 2024 | 0.5472 | 0.5472 | 0.5000 | 0.5045 | 31,133 | -0.05(-9.77%) |
Mar 01, 2024 | 0.5300 | 0.5591 | 0.5300 | 0.5591 | 38,160 | +0.05(+10.41%) |
Feb 29, 2024 | 0.5190 | 0.5190 | 0.4986 | 0.5064 | 31,861 | +0.02(+3.66%) |
Feb 28, 2024 | 0.4895 | 0.5010 | 0.4885 | 0.4885 | 29,093 | +0.00(+0.58%) |
Feb 27, 2024 | 0.4952 | 0.5017 | 0.4857 | 0.4857 | 38,622 | -0.00(-0.49%) |
Feb 26, 2024 | 0.4890 | 0.4927 | 0.4775 | 0.4881 | 34,307 | -0.02(-4.01%) |
Feb 23, 2024 | 0.5235 | 0.5235 | 0.5000 | 0.5085 | 18,958 | -0.02(-3.09%) |
Feb 22, 2024 | 0.5450 | 0.5450 | 0.5247 | 0.5247 | 25,443 | -0.03(-6.19%) |
Feb 21, 2024 | 0.5452 | 0.5624 | 0.5452 | 0.5593 | 23,921 | -0.01(-1.89%) |
Feb 20, 2024 | 0.5841 | 0.5841 | 0.5575 | 0.5701 | 21,080 | +0.01(+2.44%) |
Feb 16, 2024 | 0.4940 | 0.5673 | 0.4940 | 0.5565 | 80,383 | +0.05(+10.75%) |
Feb 15, 2024 | 0.5140 | 0.5171 | 0.5004 | 0.5025 | 166,637 | +0.00(+0.40%) |
Feb 14, 2024 | 0.5112 | 0.5123 | 0.5005 | 0.5005 | 17,145 | -0.00(-0.20%) |
Feb 13, 2024 | 0.5144 | 0.5189 | 0.5015 | 0.5015 | 3,724 | -0.03(-6.51%) |
Feb 12, 2024 | 0.4983 | 0.5511 | 0.4983 | 0.5364 | 23,206 | +0.05(+10.60%) |
Feb 09, 2024 | 0.4540 | 0.4874 | 0.4540 | 0.4850 | 42,917 | +0.02(+5.43%) |
Feb 08, 2024 | 0.4630 | 0.4894 | 0.4600 | 0.4600 | 23,159 | -0.04(-7.56%) |
Feb 07, 2024 | 0.5280 | 0.5500 | 0.4976 | 0.4976 | 45,187 | -0.03(-5.81%) |
Feb 06, 2024 | 0.4920 | 0.5283 | 0.4920 | 0.5283 | 13,481 | +0.02(+2.94%) |
Feb 05, 2024 | 0.5037 | 0.5224 | 0.5037 | 0.5132 | 22,625 | -0.04(-6.69%) |
Feb 02, 2024 | 0.5520 | 0.5600 | 0.5292 | 0.5500 | 53,263 | +0.01(+1.74%) |