Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 0.5052 | 0.5500 | 0.4980 | 0.4980 | 202,742 | -0.02(-4.19%) |
May 17, 2024 | 0.5050 | 0.5781 | 0.5050 | 0.5198 | 195,743 | +0.02(+4.00%) |
May 16, 2024 | 0.4729 | 0.5050 | 0.4729 | 0.4998 | 129,607 | +0.01(+2.63%) |
May 15, 2024 | 0.4700 | 0.4987 | 0.4700 | 0.4870 | 70,830 | +0.01(+2.53%) |
May 14, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4750 | 107,541 | -0.02(-4.79%) |
May 13, 2024 | 0.5100 | 0.5100 | 0.4750 | 0.4989 | 37,894 | +0.00(+0.00%) |
May 10, 2024 | 0.4900 | 0.4989 | 0.4500 | 0.4989 | 107,838 | +0.02(+4.70%) |
May 09, 2024 | 0.5100 | 0.5100 | 0.4729 | 0.4765 | 47,098 | -0.03(-5.08%) |
May 08, 2024 | 0.5250 | 0.5250 | 0.4802 | 0.5020 | 160,814 | -0.02(-3.46%) |
May 07, 2024 | 0.5600 | 0.5600 | 0.5151 | 0.5200 | 62,502 | -0.02(-4.41%) |
May 06, 2024 | 0.5000 | 0.5463 | 0.5000 | 0.5440 | 38,513 | -0.00(-0.46%) |
May 03, 2024 | 0.4862 | 0.5518 | 0.4861 | 0.5465 | 137,878 | +0.04(+7.18%) |
May 02, 2024 | 0.4880 | 0.5100 | 0.4645 | 0.5099 | 66,560 | +0.02(+3.66%) |
May 01, 2024 | 0.5400 | 0.5498 | 0.4896 | 0.4919 | 64,591 | +0.00(+0.39%) |
Apr 30, 2024 | 0.5400 | 0.5400 | 0.4785 | 0.4900 | 71,158 | -0.05(-8.41%) |
Apr 29, 2024 | 0.5500 | 0.5500 | 0.5210 | 0.5350 | 109,588 | +0.01(+1.87%) |
Apr 26, 2024 | 0.5500 | 0.5558 | 0.5130 | 0.5252 | 53,287 | +0.01(+2.40%) |
Apr 25, 2024 | 0.5451 | 0.5616 | 0.5100 | 0.5129 | 163,012 | -0.02(-3.12%) |
Apr 24, 2024 | 0.4780 | 0.5298 | 0.4720 | 0.5294 | 60,062 | +0.02(+3.76%) |
Apr 23, 2024 | 0.4140 | 0.5135 | 0.4121 | 0.5102 | 208,140 | +0.01(+1.23%) |
Apr 22, 2024 | 0.5449 | 0.5549 | 0.5000 | 0.5040 | 115,669 | -0.05(-9.19%) |
Apr 19, 2024 | 0.5700 | 0.5709 | 0.5501 | 0.5550 | 33,733 | -0.02(-3.23%) |
Apr 18, 2024 | 0.6500 | 0.6500 | 0.5655 | 0.5735 | 221,280 | +0.05(+8.82%) |
Apr 17, 2024 | 0.5680 | 0.5734 | 0.5241 | 0.5270 | 196,635 | -0.06(-9.90%) |
Apr 16, 2024 | 0.5600 | 0.5850 | 0.5455 | 0.5849 | 94,454 | +0.02(+4.45%) |
Apr 15, 2024 | 0.5900 | 0.5900 | 0.5377 | 0.5600 | 205,078 | -0.01(-1.58%) |
Apr 12, 2024 | 0.5600 | 0.5797 | 0.5200 | 0.5690 | 280,199 | +0.03(+5.37%) |
Apr 11, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | 152,168 | +0.03(+5.63%) |
Apr 10, 2024 | 0.6000 | 0.6000 | 0.5111 | 0.5112 | 80,247 | -0.04(-7.39%) |
Apr 09, 2024 | 0.5510 | 0.5790 | 0.5171 | 0.5520 | 374,361 | +0.00(+0.18%) |
Apr 08, 2024 | 0.5100 | 0.5616 | 0.5050 | 0.5510 | 482,389 | +0.05(+10.20%) |
Apr 05, 2024 | 0.5790 | 0.5790 | 0.4510 | 0.5000 | 567,148 | -0.06(-10.87%) |
Apr 04, 2024 | 0.4400 | 0.5790 | 0.4400 | 0.5610 | 930,324 | +0.12(+26.15%) |
Apr 03, 2024 | 0.3800 | 0.4548 | 0.3799 | 0.4447 | 756,744 | +0.06(+15.81%) |
Apr 02, 2024 | 0.3600 | 0.3942 | 0.3600 | 0.3840 | 585,911 | +0.03(+9.65%) |
Apr 01, 2024 | 0.4000 | 0.4289 | 0.3417 | 0.3502 | 507,922 | -0.03(-9.04%) |
Mar 28, 2024 | 0.4300 | 0.4300 | 0.3850 | 0.3850 | 356,298 | -0.02(-3.75%) |
Mar 27, 2024 | 0.4608 | 0.4608 | 0.3981 | 0.4000 | 238,936 | +0.00(+0.00%) |
Mar 26, 2024 | 0.4543 | 0.4594 | 0.3949 | 0.4000 | 509,215 | -0.06(-12.20%) |
Mar 25, 2024 | 0.4500 | 0.4672 | 0.4500 | 0.4556 | 80,323 | -0.01(-2.02%) |
Mar 22, 2024 | 0.5000 | 0.5000 | 0.4560 | 0.4650 | 92,440 | -0.01(-1.17%) |
Mar 21, 2024 | 0.4500 | 0.4816 | 0.4500 | 0.4705 | 198,467 | +0.02(+3.84%) |
Mar 20, 2024 | 0.4720 | 0.4863 | 0.4531 | 0.4531 | 205,647 | -0.03(-6.11%) |
Mar 19, 2024 | 0.4780 | 0.4884 | 0.4519 | 0.4826 | 81,898 | -0.01(-1.71%) |
Mar 18, 2024 | 0.4500 | 0.5189 | 0.4500 | 0.4910 | 992,523 | +0.04(+9.11%) |
Mar 15, 2024 | 0.5100 | 0.5100 | 0.4483 | 0.4500 | 474,292 | -0.02(-4.11%) |
Mar 14, 2024 | 0.5410 | 0.5410 | 0.4680 | 0.4693 | 473,813 | -0.07(-13.09%) |
Mar 13, 2024 | 0.5400 | 0.5400 | 0.5263 | 0.5400 | 187,041 | -0.00(-0.37%) |
Mar 12, 2024 | 0.5600 | 0.5699 | 0.5255 | 0.5420 | 367,110 | -0.01(-2.36%) |
Mar 11, 2024 | 0.6300 | 0.6393 | 0.5500 | 0.5551 | 427,269 | -0.05(-8.25%) |
Mar 08, 2024 | 0.5500 | 0.6140 | 0.5500 | 0.6050 | 869,466 | +0.04(+8.04%) |
Mar 07, 2024 | 0.7000 | 0.7358 | 0.5500 | 0.5600 | 1,038,740 | -0.16(-22.44%) |
Mar 06, 2024 | 0.7287 | 0.7546 | 0.7000 | 0.7220 | 431,690 | +0.01(+2.06%) |
Mar 05, 2024 | 0.7500 | 0.7500 | 0.7001 | 0.7074 | 395,779 | -0.02(-3.10%) |
Mar 04, 2024 | 0.7150 | 0.7300 | 0.7000 | 0.7300 | 466,051 | +0.03(+4.29%) |