Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.110 | 1.200 | 0.7512 | 0.7770 | 4,736,452 | -0.77(-49.87%) |
May 17, 2024 | 0.9000 | 2.750 | 0.7000 | 1.550 | 57,313,256 | +1.07(+222.98%) |
May 16, 2024 | 0.4642 | 0.4799 | 0.4388 | 0.4799 | 14,692 | +0.03(+5.94%) |
May 15, 2024 | 0.4210 | 0.4800 | 0.4210 | 0.4530 | 138,970 | +0.03(+7.81%) |
May 14, 2024 | 0.4100 | 0.4380 | 0.4100 | 0.4202 | 37,370 | +0.02(+3.73%) |
May 13, 2024 | 0.3950 | 0.4446 | 0.3802 | 0.4051 | 100,723 | +0.01(+2.58%) |
May 10, 2024 | 0.3897 | 0.4219 | 0.3808 | 0.3949 | 34,200 | -0.01(-1.55%) |
May 09, 2024 | 0.3900 | 0.4033 | 0.3802 | 0.4011 | 14,933 | +0.01(+3.64%) |
May 08, 2024 | 0.3980 | 0.4020 | 0.3800 | 0.3870 | 63,528 | -0.01(-3.06%) |
May 07, 2024 | 0.3990 | 0.4040 | 0.3846 | 0.3992 | 37,774 | -0.00(-0.20%) |
May 06, 2024 | 0.3800 | 0.4664 | 0.3800 | 0.4000 | 90,143 | -0.02(-5.37%) |
May 03, 2024 | 0.5200 | 0.5201 | 0.3732 | 0.4227 | 342,460 | -0.09(-17.31%) |
May 02, 2024 | 0.5300 | 0.5433 | 0.5080 | 0.5112 | 40,707 | -0.02(-3.49%) |
May 01, 2024 | 0.5248 | 0.5700 | 0.5005 | 0.5297 | 174,192 | +0.00(+0.93%) |
Apr 30, 2024 | 0.5470 | 0.5600 | 0.5150 | 0.5248 | 92,367 | -0.01(-1.81%) |
Apr 29, 2024 | 0.5700 | 0.5950 | 0.5300 | 0.5345 | 747,784 | -0.02(-2.82%) |
Apr 26, 2024 | 0.5701 | 0.5883 | 0.5500 | 0.5500 | 1,432,798 | -0.03(-5.17%) |
Apr 25, 2024 | 0.5700 | 0.6080 | 0.5494 | 0.5800 | 17,573 | +0.01(+2.17%) |
Apr 24, 2024 | 0.5800 | 0.6200 | 0.5588 | 0.5677 | 9,776 | -0.01(-2.07%) |
Apr 23, 2024 | 0.5742 | 0.6500 | 0.5651 | 0.5797 | 81,764 | -0.01(-0.91%) |
Apr 22, 2024 | 0.5900 | 0.6200 | 0.5504 | 0.5850 | 204,080 | +0.03(+6.29%) |
Apr 19, 2024 | 0.5200 | 0.6000 | 0.5016 | 0.5504 | 96,372 | +0.01(+2.36%) |
Apr 18, 2024 | 0.5300 | 0.6039 | 0.5300 | 0.5377 | 30,469 | -0.02(-3.10%) |
Apr 17, 2024 | 0.5926 | 0.5926 | 0.5400 | 0.5549 | 13,302 | -0.04(-5.95%) |
Apr 16, 2024 | 0.5933 | 0.5933 | 0.5360 | 0.5900 | 16,986 | +0.02(+4.11%) |
Apr 15, 2024 | 0.5606 | 0.5906 | 0.5606 | 0.5667 | 17,988 | -0.00(-0.58%) |
Apr 12, 2024 | 0.5900 | 0.5990 | 0.5600 | 0.5700 | 15,960 | -0.02(-2.80%) |
Apr 11, 2024 | 0.5500 | 0.6190 | 0.5500 | 0.5864 | 31,790 | +0.00(+0.03%) |
Apr 10, 2024 | 0.6500 | 0.6770 | 0.5149 | 0.5862 | 101,905 | -0.07(-11.18%) |
Apr 09, 2024 | 0.6648 | 0.6770 | 0.6400 | 0.6600 | 25,655 | -0.01(-1.46%) |
Apr 08, 2024 | 0.6400 | 0.6778 | 0.6400 | 0.6698 | 35,889 | +0.03(+4.66%) |
Apr 05, 2024 | 0.6500 | 0.6800 | 0.6300 | 0.6400 | 40,542 | -0.03(-4.48%) |
Apr 04, 2024 | 0.6775 | 0.6918 | 0.6674 | 0.6700 | 19,102 | -0.02(-2.90%) |
Apr 03, 2024 | 0.7400 | 0.7400 | 0.6700 | 0.6900 | 43,361 | -0.03(-4.23%) |
Apr 02, 2024 | 0.6927 | 0.7400 | 0.6927 | 0.7205 | 29,087 | -0.01(-1.27%) |
Apr 01, 2024 | 0.7738 | 0.7738 | 0.6731 | 0.7298 | 30,791 | -0.00(-0.31%) |
Mar 28, 2024 | 0.6700 | 0.7400 | 0.6501 | 0.7321 | 193,411 | +0.06(+9.27%) |
Mar 27, 2024 | 0.6800 | 0.7160 | 0.6626 | 0.6700 | 58,938 | +0.01(+1.28%) |
Mar 26, 2024 | 0.6500 | 0.6945 | 0.6420 | 0.6615 | 20,724 | +0.02(+3.36%) |
Mar 25, 2024 | 0.6900 | 0.7000 | 0.6400 | 0.6400 | 90,047 | -0.05(-7.25%) |
Mar 22, 2024 | 0.7000 | 0.7200 | 0.6620 | 0.6900 | 28,816 | +0.00(+0.00%) |
Mar 21, 2024 | 0.7100 | 0.7055 | 0.6505 | 0.6900 | 67,731 | +0.05(+7.64%) |
Mar 20, 2024 | 0.6577 | 0.6941 | 0.6400 | 0.6410 | 38,396 | -0.02(-2.36%) |
Mar 19, 2024 | 0.6830 | 0.6880 | 0.6300 | 0.6565 | 34,703 | -0.01(-1.72%) |
Mar 18, 2024 | 0.6700 | 0.7429 | 0.6500 | 0.6680 | 35,212 | +0.01(+1.37%) |
Mar 15, 2024 | 0.6500 | 0.6780 | 0.6400 | 0.6590 | 22,401 | +0.02(+2.78%) |
Mar 14, 2024 | 0.6400 | 0.6660 | 0.6308 | 0.6412 | 24,687 | -0.00(-0.59%) |
Mar 13, 2024 | 0.6700 | 0.6750 | 0.6310 | 0.6450 | 59,478 | -0.02(-3.54%) |
Mar 12, 2024 | 0.6417 | 0.7000 | 0.6417 | 0.6687 | 43,508 | -0.01(-1.52%) |
Mar 11, 2024 | 0.7089 | 0.7189 | 0.6500 | 0.6790 | 31,161 | -0.00(-0.57%) |
Mar 08, 2024 | 0.7020 | 0.7020 | 0.6505 | 0.6829 | 86,141 | -0.01(-0.89%) |
Mar 07, 2024 | 0.7000 | 0.6988 | 0.6310 | 0.6890 | 100,093 | +0.02(+3.52%) |
Mar 06, 2024 | 0.7300 | 0.7300 | 0.6495 | 0.6656 | 43,105 | -0.00(-0.12%) |
Mar 05, 2024 | 0.7488 | 0.7721 | 0.6664 | 0.6664 | 189,531 | -0.08(-10.99%) |
Mar 04, 2024 | 0.8000 | 0.8001 | 0.7128 | 0.7487 | 97,329 | -0.04(-5.35%) |