Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5012 | 0.5299 | 0.4928 | 0.4928 | 118,733 | -0.01(-2.24%) |
Mar 27, 2024 | 0.4900 | 0.5190 | 0.4852 | 0.5041 | 64,767 | +0.02(+3.85%) |
Mar 26, 2024 | 0.4991 | 0.5190 | 0.4801 | 0.4854 | 75,343 | -0.03(-5.66%) |
Mar 25, 2024 | 0.5063 | 0.5378 | 0.5000 | 0.5145 | 149,507 | +0.00(+0.57%) |
Mar 22, 2024 | 0.4706 | 0.5185 | 0.4650 | 0.5116 | 212,702 | +0.03(+7.14%) |
Mar 21, 2024 | 0.4711 | 0.4999 | 0.4620 | 0.4775 | 49,198 | +0.02(+3.58%) |
Mar 20, 2024 | 0.4710 | 0.5100 | 0.4610 | 0.4610 | 686,441 | -0.01(-2.89%) |
Mar 19, 2024 | 0.5000 | 0.5199 | 0.4662 | 0.4747 | 122,691 | -0.02(-3.12%) |
Mar 18, 2024 | 0.5190 | 0.5280 | 0.4900 | 0.4900 | 101,875 | -0.01(-2.20%) |
Mar 15, 2024 | 0.4840 | 0.5500 | 0.4840 | 0.5010 | 94,557 | -0.01(-1.76%) |
Mar 14, 2024 | 0.5225 | 0.5505 | 0.5001 | 0.5100 | 146,263 | +0.02(+3.93%) |
Mar 13, 2024 | 0.5000 | 0.5304 | 0.4900 | 0.4907 | 129,037 | -0.01(-1.47%) |
Mar 12, 2024 | 0.6000 | 0.6000 | 0.4978 | 0.4980 | 265,300 | -0.06(-10.43%) |
Mar 11, 2024 | 0.5800 | 0.6000 | 0.5550 | 0.5560 | 63,136 | -0.02(-3.97%) |
Mar 08, 2024 | 0.6187 | 0.6187 | 0.5610 | 0.5790 | 181,142 | -0.02(-2.71%) |
Mar 07, 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5951 | 204,772 | +0.07(+13.46%) |
Mar 06, 2024 | 0.5900 | 0.5888 | 0.4900 | 0.5245 | 142,652 | -0.01(-1.59%) |
Mar 05, 2024 | 0.5278 | 0.5540 | 0.5200 | 0.5330 | 89,960 | -0.02(-3.89%) |
Mar 04, 2024 | 0.5800 | 0.6161 | 0.5515 | 0.5546 | 279,180 | -0.02(-3.43%) |
Mar 01, 2024 | 0.5400 | 0.5882 | 0.5400 | 0.5743 | 119,226 | +0.03(+4.95%) |
Feb 29, 2024 | 0.4938 | 0.5899 | 0.4899 | 0.5472 | 178,491 | +0.05(+9.44%) |
Feb 28, 2024 | 0.5199 | 0.5200 | 0.4850 | 0.5000 | 17,589 | -0.01(-2.25%) |
Feb 27, 2024 | 0.5500 | 0.5500 | 0.4936 | 0.5115 | 97,318 | -0.03(-5.51%) |
Feb 26, 2024 | 0.5090 | 0.5500 | 0.5018 | 0.5413 | 182,573 | +0.07(+15.61%) |
Feb 23, 2024 | 0.4900 | 0.5200 | 0.4580 | 0.4682 | 101,669 | -0.03(-5.41%) |
Feb 22, 2024 | 0.4900 | 0.5169 | 0.4900 | 0.4950 | 211,339 | +0.00(+0.61%) |
Feb 21, 2024 | 0.5100 | 0.5200 | 0.4920 | 0.4920 | 41,323 | -0.02(-3.72%) |
Feb 20, 2024 | 0.4181 | 0.5155 | 0.4181 | 0.5110 | 242,959 | +0.06(+13.63%) |
Feb 16, 2024 | 0.4572 | 0.4850 | 0.4415 | 0.4497 | 179,984 | -0.05(-9.79%) |
Feb 15, 2024 | 0.5034 | 0.5034 | 0.4529 | 0.4985 | 23,950 | -0.02(-3.95%) |
Feb 14, 2024 | 0.5278 | 0.5400 | 0.3899 | 0.5190 | 850,299 | +0.00(+0.00%) |
Feb 13, 2024 | 0.5050 | 0.5300 | 0.5050 | 0.5190 | 59,512 | +0.01(+2.06%) |
Feb 12, 2024 | 0.5137 | 0.5397 | 0.5085 | 0.5085 | 110,048 | -0.03(-5.66%) |
Feb 09, 2024 | 0.5169 | 0.5499 | 0.5130 | 0.5390 | 20,400 | +0.02(+4.28%) |
Feb 08, 2024 | 0.5400 | 0.5501 | 0.5144 | 0.5169 | 20,426 | -0.03(-6.02%) |
Feb 07, 2024 | 0.5200 | 0.5500 | 0.5009 | 0.5500 | 56,497 | +0.03(+5.12%) |
Feb 06, 2024 | 0.5300 | 0.5300 | 0.5101 | 0.5232 | 34,176 | +0.01(+2.79%) |
Feb 05, 2024 | 0.5872 | 0.5872 | 0.4999 | 0.5090 | 121,676 | -0.09(-15.03%) |
Feb 02, 2024 | 0.6066 | 0.6066 | 0.5695 | 0.5990 | 35,395 | +0.02(+4.16%) |
Feb 01, 2024 | 0.5700 | 0.5961 | 0.5601 | 0.5751 | 19,868 | +0.03(+6.20%) |
Jan 31, 2024 | 0.6000 | 0.6166 | 0.5415 | 0.5415 | 55,031 | -0.05(-8.68%) |
Jan 30, 2024 | 0.6384 | 0.6484 | 0.5930 | 0.5930 | 69,075 | -0.05(-7.34%) |
Jan 29, 2024 | 0.6875 | 0.6875 | 0.6050 | 0.6400 | 60,625 | -0.02(-2.59%) |
Jan 26, 2024 | 0.6200 | 0.6800 | 0.6052 | 0.6570 | 55,334 | +0.03(+5.02%) |
Jan 25, 2024 | 0.6200 | 0.6300 | 0.6079 | 0.6256 | 15,933 | +0.02(+3.92%) |
Jan 24, 2024 | 0.5500 | 0.6172 | 0.5500 | 0.6020 | 74,769 | +0.04(+8.04%) |
Jan 23, 2024 | 0.5750 | 0.6000 | 0.5400 | 0.5572 | 57,492 | +0.02(+2.92%) |
Jan 22, 2024 | 0.6125 | 0.6220 | 0.5414 | 0.5414 | 176,615 | -0.07(-12.05%) |
Jan 19, 2024 | 0.6100 | 0.6399 | 0.6000 | 0.6156 | 28,445 | -0.02(-2.81%) |
Jan 18, 2024 | 0.6600 | 0.6639 | 0.6100 | 0.6334 | 34,168 | -0.03(-3.80%) |
Jan 17, 2024 | 0.6840 | 0.6900 | 0.6400 | 0.6584 | 38,277 | -0.05(-6.73%) |
Jan 16, 2024 | 0.7100 | 0.7450 | 0.6810 | 0.7059 | 25,522 | -0.02(-3.34%) |
Jan 12, 2024 | 0.7575 | 0.7799 | 0.7205 | 0.7303 | 36,111 | -0.01(-1.32%) |
Jan 11, 2024 | 0.7400 | 0.7960 | 0.7400 | 0.7401 | 62,004 | -0.02(-2.49%) |
Jan 10, 2024 | 0.7700 | 0.7900 | 0.7200 | 0.7590 | 57,289 | +0.01(+1.02%) |
Jan 09, 2024 | 0.7200 | 0.7700 | 0.7063 | 0.7513 | 339,134 | +0.03(+4.35%) |
Jan 08, 2024 | 0.7300 | 0.7300 | 0.7016 | 0.7200 | 73,413 | +0.01(+1.29%) |
Jan 05, 2024 | 0.7076 | 0.7341 | 0.6890 | 0.7108 | 126,355 | -0.02(-2.50%) |
Jan 04, 2024 | 0.7100 | 0.7290 | 0.6701 | 0.7290 | 79,227 | +0.03(+3.99%) |
Jan 03, 2024 | 0.6800 | 0.7010 | 0.6701 | 0.7010 | 58,485 | +0.02(+3.09%) |