Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.4600 | 0.4900 | 0.4528 | 0.4611 | 130,775 | +0.00(+0.74%) |
May 23, 2024 | 0.5200 | 0.5400 | 0.4515 | 0.4577 | 202,476 | -0.05(-10.25%) |
May 22, 2024 | 0.5269 | 0.5400 | 0.5054 | 0.5100 | 70,557 | -0.02(-3.02%) |
May 21, 2024 | 0.5350 | 0.5529 | 0.5250 | 0.5259 | 51,527 | -0.03(-4.88%) |
May 20, 2024 | 0.5700 | 0.5790 | 0.5326 | 0.5529 | 69,287 | -0.00(-0.38%) |
May 17, 2024 | 0.5800 | 0.5800 | 0.5450 | 0.5550 | 113,898 | -0.01(-2.55%) |
May 16, 2024 | 0.5431 | 0.5700 | 0.5408 | 0.5695 | 53,157 | +0.01(+1.71%) |
May 15, 2024 | 0.5600 | 0.5700 | 0.5227 | 0.5599 | 139,262 | -0.00(-0.11%) |
May 14, 2024 | 0.5321 | 0.5762 | 0.5166 | 0.5605 | 179,923 | +0.03(+5.34%) |
May 13, 2024 | 0.5310 | 0.5799 | 0.5112 | 0.5321 | 185,377 | -0.01(-2.37%) |
May 10, 2024 | 0.5400 | 0.5488 | 0.5019 | 0.5450 | 88,959 | +0.03(+5.52%) |
May 09, 2024 | 0.5126 | 0.5415 | 0.5000 | 0.5165 | 111,202 | -0.01(-2.27%) |
May 08, 2024 | 0.4550 | 0.5295 | 0.4550 | 0.5285 | 276,942 | +0.06(+12.21%) |
May 07, 2024 | 0.4600 | 0.4998 | 0.4463 | 0.4710 | 328,126 | +0.02(+4.64%) |
May 06, 2024 | 0.4700 | 0.5000 | 0.4501 | 0.4501 | 328,223 | +0.01(+2.39%) |
May 03, 2024 | 0.4488 | 0.4500 | 0.4300 | 0.4396 | 106,823 | +0.00(+1.08%) |
May 02, 2024 | 0.4900 | 0.4900 | 0.4091 | 0.4349 | 253,784 | -0.05(-10.33%) |
May 01, 2024 | 0.4800 | 0.4952 | 0.4571 | 0.4850 | 56,091 | +0.01(+1.78%) |
Apr 30, 2024 | 0.4600 | 0.4800 | 0.4410 | 0.4765 | 74,471 | +0.02(+4.96%) |
Apr 29, 2024 | 0.4515 | 0.4600 | 0.4300 | 0.4540 | 154,012 | +0.03(+8.10%) |
Apr 26, 2024 | 0.4253 | 0.4430 | 0.4060 | 0.4200 | 116,077 | -0.01(-1.25%) |
Apr 25, 2024 | 0.4300 | 0.4489 | 0.4070 | 0.4253 | 53,373 | +0.01(+2.98%) |
Apr 24, 2024 | 0.4100 | 0.4393 | 0.4036 | 0.4130 | 130,634 | +0.01(+2.03%) |
Apr 23, 2024 | 0.4000 | 0.4539 | 0.4000 | 0.4048 | 331,277 | +0.01(+3.00%) |
Apr 22, 2024 | 0.3950 | 0.4248 | 0.3800 | 0.3930 | 207,286 | -0.01(-1.75%) |
Apr 19, 2024 | 0.4307 | 0.4599 | 0.4000 | 0.4000 | 110,241 | -0.03(-7.75%) |
Apr 18, 2024 | 0.4161 | 0.4600 | 0.4000 | 0.4336 | 244,337 | +0.02(+5.76%) |
Apr 17, 2024 | 0.4230 | 0.4300 | 0.4010 | 0.4100 | 87,243 | +0.00(+0.84%) |
Apr 16, 2024 | 0.3900 | 0.4100 | 0.3703 | 0.4066 | 239,312 | -0.01(-2.54%) |
Apr 15, 2024 | 0.4500 | 0.4690 | 0.3912 | 0.4172 | 539,222 | -0.05(-11.06%) |
Apr 12, 2024 | 0.5400 | 0.5400 | 0.4510 | 0.4691 | 484,083 | -0.07(-13.26%) |
Apr 11, 2024 | 0.5260 | 0.5500 | 0.5251 | 0.5408 | 114,657 | +0.01(+1.08%) |
Apr 10, 2024 | 0.5442 | 0.5600 | 0.5200 | 0.5350 | 92,746 | +0.02(+3.62%) |
Apr 09, 2024 | 0.5600 | 0.5700 | 0.5101 | 0.5163 | 200,431 | -0.02(-4.02%) |
Apr 08, 2024 | 0.5600 | 0.5800 | 0.5300 | 0.5379 | 114,072 | -0.02(-3.84%) |
Apr 05, 2024 | 0.5696 | 0.5999 | 0.5482 | 0.5594 | 233,963 | -0.01(-2.00%) |
Apr 04, 2024 | 0.5922 | 0.6200 | 0.5501 | 0.5708 | 211,707 | +0.02(+3.09%) |
Apr 03, 2024 | 0.5236 | 0.5868 | 0.5236 | 0.5537 | 132,516 | +0.01(+2.58%) |
Apr 02, 2024 | 0.5705 | 0.5800 | 0.4900 | 0.5398 | 400,539 | -0.02(-2.91%) |
Apr 01, 2024 | 0.5910 | 0.6151 | 0.5453 | 0.5560 | 240,591 | -0.04(-6.57%) |
Mar 28, 2024 | 0.5500 | 0.6500 | 0.5400 | 0.5951 | 526,516 | +0.05(+8.20%) |
Mar 27, 2024 | 0.5705 | 0.5799 | 0.5250 | 0.5500 | 440,751 | -0.05(-8.10%) |
Mar 26, 2024 | 0.6600 | 0.6600 | 0.5812 | 0.5985 | 368,081 | -0.07(-10.67%) |
Mar 25, 2024 | 0.6100 | 0.6700 | 0.5960 | 0.6700 | 348,501 | +0.08(+13.56%) |
Mar 22, 2024 | 0.6100 | 0.6300 | 0.5800 | 0.5900 | 182,508 | -0.02(-2.61%) |
Mar 21, 2024 | 0.6400 | 0.6490 | 0.5800 | 0.6058 | 326,136 | -0.01(-2.13%) |
Mar 20, 2024 | 0.6200 | 0.6329 | 0.5810 | 0.6190 | 175,139 | +0.04(+6.72%) |
Mar 19, 2024 | 0.6800 | 0.6904 | 0.5671 | 0.5800 | 367,987 | -0.06(-9.38%) |
Mar 18, 2024 | 0.7400 | 0.7365 | 0.6302 | 0.6400 | 833,512 | -0.08(-11.10%) |
Mar 15, 2024 | 0.6350 | 0.7399 | 0.6034 | 0.7199 | 948,915 | +0.09(+14.27%) |
Mar 14, 2024 | 0.5755 | 0.6300 | 0.5400 | 0.6300 | 475,618 | +0.07(+11.90%) |
Mar 13, 2024 | 0.5500 | 0.5899 | 0.5200 | 0.5630 | 506,260 | +0.04(+8.42%) |
Mar 12, 2024 | 0.5400 | 0.5500 | 0.5173 | 0.5193 | 190,093 | -0.00(-0.71%) |
Mar 11, 2024 | 0.5250 | 0.5500 | 0.5062 | 0.5230 | 248,721 | -0.01(-1.78%) |
Mar 08, 2024 | 0.5000 | 0.5750 | 0.4901 | 0.5325 | 925,358 | +0.02(+4.41%) |
Mar 07, 2024 | 0.4801 | 0.5201 | 0.4800 | 0.5100 | 255,491 | +0.02(+3.05%) |
Mar 06, 2024 | 0.4600 | 0.5000 | 0.4500 | 0.4949 | 190,006 | +0.02(+5.07%) |
Mar 05, 2024 | 0.5000 | 0.5040 | 0.4435 | 0.4710 | 345,091 | -0.03(-6.55%) |
Mar 04, 2024 | 0.5100 | 0.5250 | 0.5035 | 0.5040 | 275,568 | -0.00(-0.18%) |