Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.5075 | 0.5250 | 0.4736 | 0.4750 | 1,127,248 | -0.03(-5.00%) |
May 16, 2024 | 0.5500 | 0.5761 | 0.5000 | 0.5000 | 485,891 | -0.03(-5.66%) |
May 15, 2024 | 0.5300 | 0.5600 | 0.5031 | 0.5300 | 520,413 | +0.00(+0.00%) |
May 14, 2024 | 0.5400 | 0.5400 | 0.4834 | 0.5300 | 543,916 | -0.02(-2.91%) |
May 13, 2024 | 0.4044 | 0.5500 | 0.3960 | 0.5459 | 1,004,023 | +0.14(+34.19%) |
May 10, 2024 | 0.4000 | 0.4076 | 0.3865 | 0.4068 | 186,404 | -0.00(-0.78%) |
May 09, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 126,825 | +0.01(+2.45%) |
May 08, 2024 | 0.4058 | 0.4162 | 0.4000 | 0.4002 | 37,854 | -0.01(-1.38%) |
May 07, 2024 | 0.3900 | 0.4166 | 0.3900 | 0.4058 | 73,178 | +0.01(+1.70%) |
May 06, 2024 | 0.3990 | 0.4129 | 0.3990 | 0.3990 | 120,509 | -0.00(-0.35%) |
May 03, 2024 | 0.4184 | 0.4184 | 0.3980 | 0.4004 | 175,496 | -0.01(-3.07%) |
May 02, 2024 | 0.4072 | 0.4183 | 0.4050 | 0.4131 | 82,589 | +0.01(+2.10%) |
May 01, 2024 | 0.4021 | 0.4092 | 0.3965 | 0.4046 | 29,817 | +0.00(+0.60%) |
Apr 30, 2024 | 0.4000 | 0.4096 | 0.3911 | 0.4022 | 108,738 | -0.02(-3.87%) |
Apr 29, 2024 | 0.4000 | 0.4197 | 0.3940 | 0.4184 | 93,176 | +0.01(+2.05%) |
Apr 26, 2024 | 0.4113 | 0.4290 | 0.4050 | 0.4100 | 169,293 | -0.01(-3.39%) |
Apr 25, 2024 | 0.4159 | 0.4285 | 0.4056 | 0.4244 | 155,517 | +0.02(+4.56%) |
Apr 24, 2024 | 0.4120 | 0.4195 | 0.4000 | 0.4059 | 132,363 | -0.01(-3.29%) |
Apr 23, 2024 | 0.4185 | 0.4290 | 0.3900 | 0.4197 | 755,748 | +0.00(+0.29%) |
Apr 22, 2024 | 0.4000 | 0.4300 | 0.3920 | 0.4185 | 575,864 | +0.02(+6.08%) |
Apr 19, 2024 | 0.3872 | 0.3945 | 0.3500 | 0.3945 | 579,715 | +0.02(+5.79%) |
Apr 18, 2024 | 0.3800 | 0.3853 | 0.3500 | 0.3729 | 553,156 | -0.03(-6.80%) |
Apr 17, 2024 | 0.2700 | 0.4001 | 0.2501 | 0.4001 | 4,079,350 | -0.10(-20.44%) |
Apr 16, 2024 | 0.5100 | 0.5100 | 0.5020 | 0.5029 | 231,379 | -0.01(-1.59%) |
Apr 15, 2024 | 0.5600 | 0.5600 | 0.5101 | 0.5110 | 185,089 | -0.02(-3.22%) |
Apr 12, 2024 | 0.5300 | 0.5686 | 0.5207 | 0.5280 | 638,633 | +0.01(+1.30%) |
Apr 11, 2024 | 0.5280 | 0.5300 | 0.5101 | 0.5212 | 93,726 | -0.00(-0.11%) |
Apr 10, 2024 | 0.5000 | 0.5387 | 0.4850 | 0.5218 | 185,780 | +0.02(+4.23%) |
Apr 09, 2024 | 0.5000 | 0.5075 | 0.4990 | 0.5006 | 61,481 | +0.01(+2.50%) |
Apr 08, 2024 | 0.4825 | 0.5199 | 0.4758 | 0.4884 | 92,150 | +0.01(+1.33%) |
Apr 05, 2024 | 0.4805 | 0.4979 | 0.4805 | 0.4820 | 196,772 | -0.02(-3.21%) |
Apr 04, 2024 | 0.5025 | 0.5300 | 0.4900 | 0.4980 | 298,880 | -0.00(-0.80%) |
Apr 03, 2024 | 0.5300 | 0.5390 | 0.5002 | 0.5020 | 223,458 | -0.04(-7.47%) |
Apr 02, 2024 | 0.5150 | 0.5570 | 0.5100 | 0.5425 | 146,697 | +0.03(+6.35%) |
Apr 01, 2024 | 0.5010 | 0.5190 | 0.4791 | 0.5101 | 92,970 | +0.01(+2.02%) |
Mar 28, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 127,413 | -0.01(-1.73%) |
Mar 27, 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5088 | 63,977 | +0.01(+1.15%) |
Mar 26, 2024 | 0.5100 | 0.5225 | 0.4950 | 0.5030 | 152,289 | +0.01(+1.31%) |
Mar 25, 2024 | 0.4979 | 0.5099 | 0.4800 | 0.4965 | 74,820 | +0.01(+1.41%) |
Mar 22, 2024 | 0.4800 | 0.5099 | 0.4674 | 0.4896 | 222,304 | +0.02(+3.73%) |
Mar 21, 2024 | 0.4840 | 0.4842 | 0.4700 | 0.4720 | 105,943 | +0.01(+1.70%) |
Mar 20, 2024 | 0.4521 | 0.4899 | 0.4521 | 0.4641 | 140,151 | +0.01(+2.68%) |
Mar 19, 2024 | 0.4700 | 0.4900 | 0.4511 | 0.4520 | 88,476 | -0.02(-3.85%) |
Mar 18, 2024 | 0.4600 | 0.4900 | 0.4511 | 0.4701 | 179,815 | +0.00(+0.45%) |
Mar 15, 2024 | 0.4700 | 0.5000 | 0.4212 | 0.4680 | 386,439 | -0.00(-0.64%) |
Mar 14, 2024 | 0.5100 | 0.5100 | 0.4680 | 0.4710 | 128,022 | -0.03(-5.33%) |
Mar 13, 2024 | 0.4400 | 0.5200 | 0.4400 | 0.4975 | 435,185 | +0.05(+10.70%) |
Mar 12, 2024 | 0.4519 | 0.4572 | 0.4417 | 0.4494 | 23,917 | +0.01(+2.14%) |
Mar 11, 2024 | 0.4401 | 0.4492 | 0.4332 | 0.4400 | 69,147 | -0.01(-2.03%) |
Mar 08, 2024 | 0.4450 | 0.4700 | 0.4400 | 0.4491 | 218,262 | +0.00(+1.03%) |
Mar 07, 2024 | 0.4700 | 0.4699 | 0.4400 | 0.4445 | 62,197 | -0.00(-1.00%) |
Mar 06, 2024 | 0.4548 | 0.4576 | 0.4330 | 0.4490 | 48,405 | +0.00(+0.36%) |
Mar 05, 2024 | 0.4300 | 0.4552 | 0.4200 | 0.4474 | 335,549 | +0.01(+1.98%) |
Mar 04, 2024 | 0.4401 | 0.4600 | 0.4300 | 0.4387 | 478,667 | -0.00(-0.30%) |