Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4650 | 0.5800 | 0.4650 | 0.5373 | 49,368 | +0.07(+15.52%) |
Apr 29, 2024 | 0.4600 | 0.4899 | 0.4600 | 0.4651 | 18,404 | +0.01(+1.66%) |
Apr 26, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4575 | 44,778 | -0.00(-0.54%) |
Apr 25, 2024 | 0.4520 | 0.4700 | 0.4520 | 0.4600 | 7,620 | -0.01(-1.81%) |
Apr 24, 2024 | 0.4743 | 0.5000 | 0.4161 | 0.4685 | 57,896 | +0.02(+3.70%) |
Apr 23, 2024 | 0.4500 | 0.4900 | 0.4192 | 0.4518 | 29,861 | +0.01(+2.68%) |
Apr 22, 2024 | 0.4170 | 0.4495 | 0.4000 | 0.4400 | 28,201 | +0.04(+10.00%) |
Apr 19, 2024 | 0.4005 | 0.4170 | 0.4000 | 0.4000 | 29,141 | -0.00(-0.12%) |
Apr 18, 2024 | 0.4240 | 0.4500 | 0.4000 | 0.4005 | 48,536 | -0.05(-11.00%) |
Apr 17, 2024 | 0.5000 | 0.4990 | 0.4200 | 0.4500 | 52,366 | -0.05(-10.00%) |
Apr 16, 2024 | 0.4800 | 0.5000 | 0.4510 | 0.5000 | 16,820 | +0.03(+5.91%) |
Apr 15, 2024 | 0.4736 | 0.4935 | 0.4400 | 0.4721 | 3,120 | +0.00(+0.28%) |
Apr 12, 2024 | 0.4796 | 0.4796 | 0.4700 | 0.4708 | 5,501 | -0.00(-0.61%) |
Apr 11, 2024 | 0.5030 | 0.5099 | 0.4400 | 0.4737 | 15,608 | -0.02(-4.30%) |
Apr 10, 2024 | 0.4770 | 0.5100 | 0.4600 | 0.4950 | 5,931 | +0.01(+2.97%) |
Apr 09, 2024 | 0.5170 | 0.5170 | 0.4800 | 0.4807 | 4,919 | -0.03(-5.73%) |
Apr 08, 2024 | 0.5000 | 0.5481 | 0.4601 | 0.5099 | 18,290 | +0.07(+15.89%) |
Apr 05, 2024 | 0.4710 | 0.4990 | 0.4400 | 0.4400 | 25,091 | -0.05(-10.20%) |
Apr 04, 2024 | 0.5038 | 0.5038 | 0.4700 | 0.4900 | 10,924 | +0.01(+2.08%) |
Apr 03, 2024 | 0.4900 | 0.5330 | 0.4500 | 0.4800 | 74,477 | -0.04(-7.34%) |
Apr 02, 2024 | 0.5310 | 0.5310 | 0.4900 | 0.5180 | 25,574 | -0.00(-0.19%) |
Apr 01, 2024 | 0.5425 | 0.5425 | 0.5190 | 0.5190 | 4,571 | -0.01(-2.11%) |
Mar 28, 2024 | 0.5310 | 0.5750 | 0.5300 | 0.5302 | 6,148 | -0.04(-6.98%) |
Mar 27, 2024 | 0.5700 | 0.5701 | 0.5250 | 0.5700 | 7,475 | -0.01(-0.87%) |
Mar 26, 2024 | 0.5500 | 0.5832 | 0.5190 | 0.5750 | 3,583 | +0.06(+11.00%) |
Mar 25, 2024 | 0.5100 | 0.5522 | 0.5000 | 0.5180 | 22,369 | +0.01(+1.71%) |
Mar 22, 2024 | 0.5000 | 0.5131 | 0.5000 | 0.5093 | 14,832 | -0.00(-0.14%) |
Mar 21, 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 44,102 | -0.05(-8.93%) |
Mar 20, 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5600 | 5,618 | +0.00(+0.36%) |
Mar 19, 2024 | 0.6010 | 0.6330 | 0.5000 | 0.5580 | 32,273 | -0.06(-10.01%) |
Mar 18, 2024 | 0.6350 | 0.6460 | 0.6160 | 0.6201 | 9,243 | -0.00(-0.14%) |
Mar 15, 2024 | 0.6460 | 0.6460 | 0.6160 | 0.6210 | 6,477 | -0.03(-4.93%) |
Mar 14, 2024 | 0.6400 | 0.6532 | 0.6160 | 0.6532 | 16,893 | -0.01(-2.07%) |
Mar 13, 2024 | 0.7000 | 0.7050 | 0.6600 | 0.6670 | 11,071 | +0.01(+1.01%) |
Mar 12, 2024 | 0.6926 | 0.6950 | 0.6575 | 0.6603 | 11,862 | -0.03(-4.58%) |
Mar 11, 2024 | 0.7400 | 0.7400 | 0.6910 | 0.6920 | 10,404 | +0.01(+1.62%) |
Mar 08, 2024 | 0.7000 | 0.7140 | 0.6800 | 0.6810 | 3,850 | -0.02(-2.71%) |
Mar 07, 2024 | 0.6450 | 0.7600 | 0.6450 | 0.7000 | 23,073 | +0.05(+8.53%) |
Mar 06, 2024 | 0.7500 | 0.7500 | 0.6450 | 0.6450 | 31,158 | -0.05(-7.46%) |
Mar 05, 2024 | 0.6750 | 0.7343 | 0.6750 | 0.6970 | 30,455 | +0.00(+0.19%) |
Mar 04, 2024 | 0.7350 | 0.7350 | 0.6710 | 0.6957 | 3,275 | -0.02(-3.37%) |
Mar 01, 2024 | 0.7330 | 0.7790 | 0.7200 | 0.7200 | 3,673 | -0.02(-2.93%) |
Feb 29, 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7417 | 3,754 | -0.01(-1.11%) |
Feb 28, 2024 | 0.6780 | 0.7900 | 0.6780 | 0.7500 | 20,513 | +0.07(+10.73%) |
Feb 27, 2024 | 0.6550 | 0.6820 | 0.6460 | 0.6773 | 5,545 | +0.03(+5.01%) |
Feb 26, 2024 | 0.7009 | 0.7250 | 0.6450 | 0.6450 | 13,842 | -0.06(-8.54%) |
Feb 23, 2024 | 0.7450 | 0.7450 | 0.7052 | 0.7052 | 3,950 | -0.03(-4.70%) |
Feb 22, 2024 | 0.8000 | 0.8250 | 0.7390 | 0.7400 | 33,531 | -0.00(-0.07%) |
Feb 21, 2024 | 0.7400 | 0.7717 | 0.7350 | 0.7405 | 19,465 | +0.05(+7.32%) |
Feb 20, 2024 | 0.7800 | 0.8000 | 0.6900 | 0.6900 | 71,437 | -0.01(-1.71%) |
Feb 16, 2024 | 0.6600 | 0.7500 | 0.6600 | 0.7020 | 17,990 | +0.04(+6.36%) |
Feb 15, 2024 | 0.7399 | 0.7399 | 0.6600 | 0.6600 | 29,433 | -0.08(-10.81%) |
Feb 14, 2024 | 0.6200 | 0.7500 | 0.5900 | 0.7400 | 55,120 | +0.15(+25.42%) |
Feb 13, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 3,163 | +0.00(+0.00%) |
Feb 12, 2024 | 0.5947 | 0.6170 | 0.5900 | 0.5900 | 16,289 | +0.00(+0.17%) |
Feb 09, 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5890 | 8,675 | +0.03(+5.18%) |
Feb 08, 2024 | 0.5200 | 0.5650 | 0.5200 | 0.5600 | 9,653 | +0.01(+1.82%) |
Feb 07, 2024 | 0.6000 | 0.6000 | 0.5300 | 0.5500 | 13,773 | -0.02(-3.17%) |
Feb 06, 2024 | 0.5580 | 0.5900 | 0.5351 | 0.5680 | 8,017 | +0.03(+5.38%) |
Feb 05, 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5390 | 6,641 | +0.00(+0.00%) |
Feb 02, 2024 | 0.5188 | 0.5400 | 0.5188 | 0.5390 | 12,340 | +0.01(+1.64%) |