Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 0.5600 | 0.5800 | 0.4720 | 0.4972 | 473,843 | -0.04(-7.17%) |
May 29, 2024 | 0.4590 | 0.5500 | 0.4200 | 0.5356 | 1,086,048 | +0.08(+18.50%) |
May 28, 2024 | 0.4440 | 0.4800 | 0.4365 | 0.4520 | 122,841 | +0.00(+0.47%) |
May 24, 2024 | 0.4300 | 0.4499 | 0.4010 | 0.4499 | 147,887 | +0.02(+5.24%) |
May 23, 2024 | 0.4438 | 0.4438 | 0.3876 | 0.4275 | 167,579 | -0.02(-5.00%) |
May 22, 2024 | 0.3550 | 0.4600 | 0.3550 | 0.4500 | 537,178 | +0.08(+22.12%) |
May 21, 2024 | 0.3840 | 0.3840 | 0.3523 | 0.3685 | 60,401 | -0.00(-0.38%) |
May 20, 2024 | 0.3870 | 0.3870 | 0.3608 | 0.3699 | 56,292 | +0.01(+1.76%) |
May 17, 2024 | 0.3700 | 0.3885 | 0.3622 | 0.3635 | 50,794 | -0.01(-2.10%) |
May 16, 2024 | 0.3600 | 0.3885 | 0.3600 | 0.3713 | 24,136 | -0.01(-2.26%) |
May 15, 2024 | 0.3796 | 0.3817 | 0.3701 | 0.3799 | 32,288 | +0.01(+2.68%) |
May 14, 2024 | 0.3802 | 0.3991 | 0.3612 | 0.3700 | 49,739 | -0.01(-2.61%) |
May 13, 2024 | 0.3700 | 0.3900 | 0.3650 | 0.3799 | 82,722 | +0.01(+2.65%) |
May 10, 2024 | 0.3880 | 0.3880 | 0.3700 | 0.3701 | 49,902 | -0.01(-2.58%) |
May 09, 2024 | 0.3711 | 0.3977 | 0.3700 | 0.3799 | 39,606 | -0.00(-0.03%) |
May 08, 2024 | 0.3760 | 0.3898 | 0.3700 | 0.3800 | 17,753 | +0.00(+0.00%) |
May 07, 2024 | 0.3890 | 0.3890 | 0.3750 | 0.3800 | 22,293 | +0.01(+2.01%) |
May 06, 2024 | 0.3950 | 0.3989 | 0.3687 | 0.3725 | 78,942 | -0.02(-4.90%) |
May 03, 2024 | 0.3800 | 0.4010 | 0.3696 | 0.3917 | 67,195 | +0.02(+5.84%) |
May 02, 2024 | 0.3909 | 0.3909 | 0.3603 | 0.3701 | 72,335 | -0.00(-1.28%) |
May 01, 2024 | 0.3848 | 0.3848 | 0.3600 | 0.3749 | 46,519 | +0.01(+4.14%) |
Apr 30, 2024 | 0.3790 | 0.3950 | 0.3600 | 0.3600 | 23,286 | -0.01(-3.54%) |
Apr 29, 2024 | 0.3900 | 0.3900 | 0.3564 | 0.3732 | 85,744 | -0.01(-2.05%) |
Apr 26, 2024 | 0.3900 | 0.3901 | 0.3706 | 0.3810 | 71,097 | -0.01(-2.31%) |
Apr 25, 2024 | 0.3960 | 0.3992 | 0.3800 | 0.3900 | 71,630 | -0.00(-0.26%) |
Apr 24, 2024 | 0.3893 | 0.4000 | 0.3810 | 0.3910 | 37,246 | -0.01(-1.66%) |
Apr 23, 2024 | 0.4095 | 0.4110 | 0.3703 | 0.3976 | 141,943 | -0.01(-2.24%) |
Apr 22, 2024 | 0.4100 | 0.4349 | 0.3961 | 0.4067 | 111,087 | +0.00(+1.17%) |
Apr 19, 2024 | 0.3998 | 0.4300 | 0.3903 | 0.4020 | 99,910 | -0.00(-0.12%) |
Apr 18, 2024 | 0.4190 | 0.4200 | 0.3900 | 0.4025 | 49,395 | +0.00(+0.20%) |
Apr 17, 2024 | 0.4000 | 0.4166 | 0.4000 | 0.4017 | 51,851 | -0.01(-3.20%) |
Apr 16, 2024 | 0.4000 | 0.4330 | 0.3905 | 0.4150 | 102,916 | -0.00(-0.95%) |
Apr 15, 2024 | 0.4163 | 0.4200 | 0.4040 | 0.4190 | 60,715 | +0.02(+4.18%) |
Apr 12, 2024 | 0.4390 | 0.4390 | 0.4000 | 0.4022 | 119,049 | -0.01(-3.11%) |
Apr 11, 2024 | 0.4336 | 0.4390 | 0.4127 | 0.4151 | 86,448 | -0.01(-2.17%) |
Apr 10, 2024 | 0.4243 | 0.4243 | 0.4140 | 0.4243 | 122,145 | +0.01(+2.94%) |
Apr 09, 2024 | 0.4000 | 0.4395 | 0.4000 | 0.4122 | 166,326 | +0.02(+5.64%) |
Apr 08, 2024 | 0.4300 | 0.4530 | 0.3900 | 0.3902 | 335,026 | -0.02(-5.52%) |
Apr 05, 2024 | 0.4258 | 0.4650 | 0.3751 | 0.4130 | 299,882 | -0.02(-4.40%) |
Apr 04, 2024 | 0.4863 | 0.5320 | 0.4000 | 0.4320 | 514,183 | -0.07(-13.25%) |
Apr 03, 2024 | 0.6201 | 0.6800 | 0.4863 | 0.4980 | 323,886 | -0.13(-21.20%) |
Apr 02, 2024 | 0.6600 | 0.6800 | 0.6000 | 0.6320 | 228,051 | -0.05(-7.20%) |
Apr 01, 2024 | 0.7300 | 0.7338 | 0.6750 | 0.6810 | 111,894 | -0.03(-4.35%) |
Mar 28, 2024 | 0.7178 | 0.7396 | 0.6605 | 0.7120 | 105,080 | -0.03(-3.78%) |
Mar 27, 2024 | 0.6900 | 0.7400 | 0.6487 | 0.7400 | 460,195 | +0.08(+12.04%) |
Mar 26, 2024 | 0.7049 | 0.7400 | 0.6504 | 0.6605 | 145,021 | -0.10(-12.86%) |
Mar 25, 2024 | 0.6198 | 0.7900 | 0.6021 | 0.7580 | 678,140 | +0.08(+12.13%) |
Mar 22, 2024 | 0.6000 | 0.7390 | 0.5900 | 0.6760 | 1,210,114 | +0.03(+4.81%) |
Mar 21, 2024 | 0.8100 | 0.8500 | 0.6077 | 0.6450 | 27,123,996 | +0.14(+27.72%) |
Mar 20, 2024 | 0.5011 | 0.5300 | 0.5000 | 0.5050 | 43,312 | -0.02(-3.00%) |
Mar 19, 2024 | 0.5130 | 0.5372 | 0.4920 | 0.5206 | 35,071 | +0.01(+1.74%) |
Mar 18, 2024 | 0.5380 | 0.5600 | 0.5097 | 0.5117 | 82,631 | -0.00(-0.79%) |
Mar 15, 2024 | 0.5495 | 0.5795 | 0.5158 | 0.5158 | 93,903 | -0.04(-7.73%) |
Mar 14, 2024 | 0.5614 | 0.5668 | 0.5200 | 0.5590 | 72,513 | +0.02(+3.48%) |
Mar 13, 2024 | 0.5600 | 0.5800 | 0.5402 | 0.5402 | 44,875 | -0.01(-1.80%) |
Mar 12, 2024 | 0.5761 | 0.5861 | 0.5470 | 0.5501 | 95,833 | -0.02(-4.00%) |
Mar 11, 2024 | 0.5626 | 0.5881 | 0.5400 | 0.5730 | 81,078 | -0.01(-1.21%) |
Mar 08, 2024 | 0.6000 | 0.6038 | 0.5468 | 0.5800 | 111,250 | -0.02(-3.49%) |
Mar 07, 2024 | 0.5800 | 0.6455 | 0.5540 | 0.6010 | 329,228 | +0.02(+3.62%) |
Mar 06, 2024 | 0.5500 | 0.5800 | 0.5410 | 0.5800 | 55,590 | +0.02(+3.57%) |
Mar 05, 2024 | 0.6100 | 0.6121 | 0.5310 | 0.5600 | 141,840 | -0.04(-6.51%) |
Mar 04, 2024 | 0.5399 | 0.6200 | 0.5202 | 0.5990 | 333,603 | +0.07(+13.99%) |