Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4100 | 0.4300 | 0.4001 | 0.4060 | 336,033 | -0.00(-1.07%) |
Feb 28, 2024 | 0.4140 | 0.4300 | 0.4000 | 0.4104 | 1,672,769 | -0.00(-0.92%) |
Feb 27, 2024 | 0.3989 | 0.4188 | 0.3901 | 0.4142 | 527,142 | +0.00(+1.02%) |
Feb 26, 2024 | 0.4100 | 0.4200 | 0.3901 | 0.4100 | 626,090 | -0.00(-0.63%) |
Feb 23, 2024 | 0.4600 | 0.4650 | 0.4126 | 0.4126 | 519,852 | -0.02(-5.35%) |
Feb 22, 2024 | 0.4476 | 0.4748 | 0.4300 | 0.4359 | 633,037 | -0.01(-1.16%) |
Feb 21, 2024 | 0.4700 | 0.4950 | 0.4300 | 0.4410 | 1,292,656 | -0.03(-6.17%) |
Feb 20, 2024 | 0.5000 | 0.5100 | 0.4671 | 0.4700 | 877,842 | -0.02(-4.28%) |
Feb 16, 2024 | 0.5100 | 0.5400 | 0.4900 | 0.4910 | 273,450 | -0.02(-4.60%) |
Feb 15, 2024 | 0.4957 | 0.5350 | 0.4957 | 0.5147 | 377,611 | +0.00(+0.72%) |
Feb 14, 2024 | 0.5000 | 0.5400 | 0.4825 | 0.5110 | 235,633 | +0.02(+4.50%) |
Feb 13, 2024 | 0.4981 | 0.5300 | 0.4810 | 0.4890 | 323,640 | -0.02(-4.77%) |
Feb 12, 2024 | 0.5100 | 0.5602 | 0.5040 | 0.5135 | 301,244 | -0.01(-1.70%) |
Feb 09, 2024 | 0.5500 | 0.5600 | 0.5224 | 0.5224 | 484,663 | -0.01(-2.59%) |
Feb 08, 2024 | 0.4950 | 0.5849 | 0.4922 | 0.5363 | 528,160 | +0.03(+5.16%) |
Feb 07, 2024 | 0.5291 | 0.5608 | 0.4913 | 0.5100 | 262,630 | -0.02(-3.95%) |
Feb 06, 2024 | 0.4846 | 0.5741 | 0.4800 | 0.5310 | 314,069 | +0.03(+5.15%) |
Feb 05, 2024 | 0.5501 | 0.5726 | 0.4700 | 0.5050 | 1,628,514 | -0.02(-3.83%) |
Feb 02, 2024 | 0.6000 | 0.6080 | 0.5200 | 0.5251 | 1,193,241 | -0.08(-13.16%) |
Feb 01, 2024 | 0.6240 | 0.6634 | 0.5810 | 0.6047 | 271,697 | -0.01(-1.55%) |
Jan 31, 2024 | 0.6366 | 0.6500 | 0.6140 | 0.6142 | 197,927 | -0.03(-4.45%) |
Jan 30, 2024 | 0.6100 | 0.6788 | 0.5858 | 0.6428 | 441,316 | +0.04(+5.90%) |
Jan 29, 2024 | 0.5811 | 0.6136 | 0.5702 | 0.6070 | 201,385 | +0.01(+2.05%) |
Jan 26, 2024 | 0.5800 | 0.6300 | 0.5710 | 0.5948 | 260,439 | +0.02(+2.78%) |
Jan 25, 2024 | 0.5953 | 0.6273 | 0.5700 | 0.5787 | 251,324 | -0.02(-3.73%) |
Jan 24, 2024 | 0.5900 | 0.6400 | 0.5740 | 0.6011 | 842,385 | +0.03(+4.90%) |
Jan 23, 2024 | 0.6037 | 0.6300 | 0.5631 | 0.5730 | 173,921 | -0.03(-4.50%) |
Jan 22, 2024 | 0.5600 | 0.6238 | 0.5500 | 0.6000 | 689,113 | +0.02(+3.41%) |
Jan 19, 2024 | 0.5700 | 0.6332 | 0.5530 | 0.5802 | 755,581 | -0.00(-0.19%) |
Jan 18, 2024 | 0.5059 | 0.6176 | 0.4900 | 0.5813 | 1,719,102 | +0.09(+17.96%) |
Jan 17, 2024 | 0.5500 | 0.5700 | 0.4881 | 0.4928 | 918,336 | -0.04(-7.18%) |
Jan 16, 2024 | 0.6900 | 0.6990 | 0.5200 | 0.5309 | 1,005,934 | -0.16(-23.06%) |
Jan 12, 2024 | 0.7000 | 0.7590 | 0.6400 | 0.6900 | 935,900 | -0.01(-0.83%) |
Jan 11, 2024 | 0.7300 | 0.7800 | 0.6840 | 0.6958 | 1,108,083 | -0.04(-5.24%) |
Jan 10, 2024 | 0.6700 | 0.7900 | 0.6700 | 0.7343 | 2,584,643 | +0.07(+10.90%) |
Jan 09, 2024 | 0.5500 | 0.7960 | 0.5500 | 0.6621 | 7,889,761 | +0.10(+17.77%) |
Jan 08, 2024 | 0.4600 | 0.6100 | 0.4405 | 0.5622 | 4,457,098 | +0.11(+23.02%) |
Jan 05, 2024 | 0.4541 | 0.4686 | 0.4310 | 0.4570 | 688,384 | +0.02(+4.79%) |
Jan 04, 2024 | 0.4862 | 0.4862 | 0.4200 | 0.4361 | 1,270,584 | -0.03(-7.00%) |
Jan 03, 2024 | 0.5000 | 0.5120 | 0.4402 | 0.4689 | 717,262 | -0.02(-3.12%) |
Jan 02, 2024 | 0.5538 | 0.5598 | 0.4840 | 0.4840 | 567,063 | -0.04(-8.25%) |
Dec 29, 2023 | 0.6000 | 0.6000 | 0.5000 | 0.5275 | 1,449,655 | -0.06(-10.03%) |
Dec 28, 2023 | 0.6000 | 0.6000 | 0.5755 | 0.5863 | 730,802 | -0.02(-3.51%) |
Dec 27, 2023 | 0.6640 | 0.6850 | 0.5926 | 0.6076 | 742,550 | -0.05(-8.11%) |
Dec 26, 2023 | 0.6700 | 0.6800 | 0.6373 | 0.6612 | 344,400 | -0.01(-1.62%) |
Dec 22, 2023 | 0.6575 | 0.7000 | 0.6575 | 0.6721 | 447,354 | -0.01(-1.21%) |
Dec 21, 2023 | 0.6800 | 0.7000 | 0.6500 | 0.6803 | 571,949 | +0.00(+0.09%) |
Dec 20, 2023 | 0.6765 | 0.7000 | 0.6700 | 0.6797 | 364,398 | +0.00(+0.59%) |
Dec 19, 2023 | 0.7700 | 0.7900 | 0.6750 | 0.6757 | 889,329 | -0.08(-10.92%) |
Dec 18, 2023 | 0.7970 | 0.8379 | 0.7273 | 0.7585 | 1,112,100 | -0.06(-7.39%) |
Dec 15, 2023 | 0.8375 | 0.8500 | 0.7920 | 0.8190 | 962,920 | +0.00(+0.00%) |
Dec 14, 2023 | 0.7700 | 0.8400 | 0.7720 | 0.8190 | 832,959 | +0.04(+4.62%) |
Dec 13, 2023 | 0.7811 | 0.8263 | 0.7000 | 0.7828 | 998,432 | +0.00(+0.13%) |
Dec 12, 2023 | 0.7600 | 0.8500 | 0.7100 | 0.7818 | 1,558,549 | -0.02(-2.27%) |
Dec 11, 2023 | 0.6200 | 0.9292 | 0.6100 | 0.8000 | 4,029,613 | +0.17(+26.44%) |
Dec 08, 2023 | 0.6500 | 0.6700 | 0.6100 | 0.6327 | 747,543 | +0.01(+1.23%) |
Dec 07, 2023 | 0.6000 | 0.7200 | 0.5930 | 0.6250 | 1,307,630 | -0.00(-0.51%) |
Dec 06, 2023 | 0.6000 | 0.6656 | 0.4800 | 0.6282 | 4,626,394 | -0.04(-5.92%) |
Dec 05, 2023 | 0.6300 | 0.7167 | 0.6202 | 0.6677 | 1,346,376 | +0.05(+7.97%) |
Dec 04, 2023 | 0.6006 | 0.6396 | 0.6006 | 0.6184 | 1,451,198 | +0.03(+4.81%) |