Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.3700 | 0.3900 | 0.3665 | 0.3740 | 166,821 | +0.01(+1.91%) |
Apr 29, 2024 | 0.3700 | 0.3911 | 0.3620 | 0.3670 | 185,980 | -0.00(-0.27%) |
Apr 26, 2024 | 0.3900 | 0.4000 | 0.3611 | 0.3680 | 554,037 | -0.00(-0.54%) |
Apr 25, 2024 | 0.4600 | 0.4600 | 0.3675 | 0.3700 | 470,715 | -0.09(-20.09%) |
Apr 24, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4630 | 148,216 | -0.01(-2.53%) |
Apr 23, 2024 | 0.4825 | 0.5000 | 0.4616 | 0.4750 | 190,522 | -0.01(-2.86%) |
Apr 22, 2024 | 0.5065 | 0.5065 | 0.4701 | 0.4890 | 73,615 | +0.01(+1.85%) |
Apr 19, 2024 | 0.5200 | 0.5289 | 0.4703 | 0.4801 | 230,911 | -0.04(-7.67%) |
Apr 18, 2024 | 0.5261 | 0.5298 | 0.4950 | 0.5200 | 108,596 | -0.00(-0.15%) |
Apr 17, 2024 | 0.4800 | 0.5400 | 0.4763 | 0.5208 | 364,894 | +0.03(+7.18%) |
Apr 16, 2024 | 0.5000 | 0.5090 | 0.4800 | 0.4859 | 102,015 | -0.03(-5.43%) |
Apr 15, 2024 | 0.5410 | 0.5600 | 0.5115 | 0.5138 | 119,034 | -0.05(-8.09%) |
Apr 12, 2024 | 0.5727 | 0.5850 | 0.5410 | 0.5590 | 110,221 | -0.03(-4.44%) |
Apr 11, 2024 | 0.5600 | 0.5900 | 0.5400 | 0.5850 | 164,961 | +0.02(+4.46%) |
Apr 10, 2024 | 0.4900 | 0.5600 | 0.4900 | 0.5600 | 296,658 | +0.07(+14.38%) |
Apr 09, 2024 | 0.4800 | 0.4950 | 0.4702 | 0.4896 | 60,241 | +0.01(+2.00%) |
Apr 08, 2024 | 0.5000 | 0.5093 | 0.4667 | 0.4800 | 258,502 | -0.01(-1.23%) |
Apr 05, 2024 | 0.4980 | 0.4998 | 0.4701 | 0.4860 | 255,453 | +0.00(+0.00%) |
Apr 04, 2024 | 0.5129 | 0.5129 | 0.4810 | 0.4860 | 138,223 | -0.01(-2.53%) |
Apr 03, 2024 | 0.5200 | 0.5200 | 0.4850 | 0.4986 | 172,364 | -0.01(-2.04%) |
Apr 02, 2024 | 0.5290 | 0.5299 | 0.4903 | 0.5090 | 122,886 | -0.01(-2.12%) |
Apr 01, 2024 | 0.5500 | 0.5700 | 0.5117 | 0.5200 | 233,241 | -0.04(-7.59%) |
Mar 28, 2024 | 0.5755 | 0.5800 | 0.5453 | 0.5627 | 153,605 | -0.02(-3.48%) |
Mar 27, 2024 | 0.5890 | 0.5899 | 0.5300 | 0.5830 | 270,125 | -0.02(-2.67%) |
Mar 26, 2024 | 0.6200 | 0.6200 | 0.5615 | 0.5990 | 230,051 | -0.01(-1.46%) |
Mar 25, 2024 | 0.5911 | 0.6188 | 0.5100 | 0.6079 | 323,206 | -0.00(-0.33%) |
Mar 22, 2024 | 0.6000 | 0.6298 | 0.5900 | 0.6099 | 350,440 | -0.02(-3.19%) |
Mar 21, 2024 | 0.6278 | 0.6300 | 0.5520 | 0.6300 | 655,260 | -0.03(-4.96%) |
Mar 20, 2024 | 0.6000 | 0.6699 | 0.5600 | 0.6629 | 1,070,977 | +0.03(+5.21%) |
Mar 19, 2024 | 0.5000 | 0.6700 | 0.5000 | 0.6301 | 3,021,296 | +0.05(+8.41%) |
Mar 18, 2024 | 0.7600 | 0.8000 | 0.5230 | 0.5812 | 35,082,732 | +0.12(+26.35%) |
Mar 15, 2024 | 0.4470 | 0.4600 | 0.4325 | 0.4600 | 44,134 | +0.01(+2.91%) |
Mar 14, 2024 | 0.4570 | 0.4600 | 0.4325 | 0.4470 | 115,822 | -0.00(-0.67%) |
Mar 13, 2024 | 0.4400 | 0.4600 | 0.4350 | 0.4500 | 95,493 | +0.01(+1.12%) |
Mar 12, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4450 | 122,514 | -0.02(-4.09%) |
Mar 11, 2024 | 0.4577 | 0.4700 | 0.4400 | 0.4640 | 165,090 | +0.01(+1.75%) |
Mar 08, 2024 | 0.4700 | 0.4799 | 0.4410 | 0.4560 | 158,865 | -0.01(-1.49%) |
Mar 07, 2024 | 0.4300 | 0.4724 | 0.4204 | 0.4629 | 381,098 | +0.03(+7.03%) |
Mar 06, 2024 | 0.4325 | 0.4500 | 0.4205 | 0.4325 | 193,736 | +0.00(+0.51%) |
Mar 05, 2024 | 0.4596 | 0.4596 | 0.4200 | 0.4303 | 146,847 | -0.04(-9.22%) |
Mar 04, 2024 | 0.4774 | 0.4973 | 0.4500 | 0.4740 | 371,381 | -0.01(-1.35%) |
Mar 01, 2024 | 0.4926 | 0.5198 | 0.4800 | 0.4805 | 299,424 | -0.02(-3.42%) |
Feb 29, 2024 | 0.4917 | 0.5288 | 0.4800 | 0.4975 | 728,311 | -0.02(-4.33%) |
Feb 28, 2024 | 0.5533 | 0.5799 | 0.4552 | 0.5200 | 6,014,177 | +0.06(+14.26%) |
Feb 27, 2024 | 0.4500 | 0.4900 | 0.4443 | 0.4551 | 421,022 | -0.00(-0.09%) |
Feb 26, 2024 | 0.4201 | 0.4600 | 0.4100 | 0.4555 | 479,750 | +0.03(+5.93%) |
Feb 23, 2024 | 0.4200 | 0.4359 | 0.4144 | 0.4300 | 136,879 | +0.00(+0.54%) |
Feb 22, 2024 | 0.4100 | 0.4388 | 0.4110 | 0.4277 | 160,203 | -0.01(-1.29%) |
Feb 21, 2024 | 0.4465 | 0.4500 | 0.4133 | 0.4333 | 86,103 | -0.01(-1.59%) |
Feb 20, 2024 | 0.4350 | 0.4650 | 0.4350 | 0.4403 | 307,243 | +0.01(+2.40%) |
Feb 16, 2024 | 0.4223 | 0.4649 | 0.4223 | 0.4300 | 350,510 | -0.01(-2.27%) |
Feb 15, 2024 | 0.4400 | 0.4595 | 0.4010 | 0.4400 | 320,097 | -0.00(-0.68%) |
Feb 14, 2024 | 0.3800 | 0.4680 | 0.3700 | 0.4430 | 1,298,055 | +0.05(+13.59%) |
Feb 13, 2024 | 0.3800 | 0.4000 | 0.3600 | 0.3900 | 324,560 | -0.02(-4.85%) |
Feb 12, 2024 | 0.3920 | 0.4300 | 0.3510 | 0.4099 | 3,243,407 | -0.02(-4.74%) |
Feb 09, 2024 | 0.4404 | 0.4589 | 0.4225 | 0.4303 | 1,405,393 | -0.01(-2.20%) |
Feb 08, 2024 | 0.4268 | 0.4799 | 0.4261 | 0.4400 | 302,426 | -0.01(-2.20%) |
Feb 07, 2024 | 0.4600 | 0.4678 | 0.4122 | 0.4499 | 261,359 | -0.01(-2.87%) |
Feb 06, 2024 | 0.4800 | 0.4998 | 0.4094 | 0.4632 | 2,281,275 | +0.03(+6.80%) |
Feb 05, 2024 | 0.4100 | 0.4385 | 0.4060 | 0.4337 | 371,461 | +0.02(+5.94%) |
Feb 02, 2024 | 0.3860 | 0.4195 | 0.3800 | 0.4094 | 399,250 | +0.02(+6.06%) |