Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.4199 | 0.5000 | 0.3910 | 0.4050 | 4,287,161 | -0.00(-0.17%) |
May 21, 2024 | 0.4113 | 0.4250 | 0.4003 | 0.4057 | 1,019,816 | -0.00(-1.05%) |
May 20, 2024 | 0.3860 | 0.4100 | 0.3661 | 0.4100 | 867,170 | +0.02(+6.14%) |
May 17, 2024 | 0.4050 | 0.4120 | 0.3824 | 0.3863 | 1,070,081 | -0.02(-3.91%) |
May 16, 2024 | 0.3675 | 0.4299 | 0.3665 | 0.4020 | 3,010,976 | +0.06(+17.72%) |
May 15, 2024 | 0.3654 | 0.3789 | 0.3401 | 0.3415 | 1,658,526 | -0.05(-11.87%) |
May 14, 2024 | 0.3580 | 0.3898 | 0.3300 | 0.3875 | 2,985,093 | -0.00(-0.79%) |
May 13, 2024 | 0.3884 | 0.4000 | 0.3810 | 0.3906 | 1,217,502 | -0.01(-3.08%) |
May 10, 2024 | 0.4200 | 0.4377 | 0.3855 | 0.4030 | 2,673,816 | -0.03(-6.47%) |
May 09, 2024 | 0.4439 | 0.4492 | 0.4259 | 0.4309 | 1,271,807 | -0.01(-1.93%) |
May 08, 2024 | 0.4668 | 0.4699 | 0.4350 | 0.4394 | 810,017 | -0.03(-7.16%) |
May 07, 2024 | 0.4398 | 0.4850 | 0.4302 | 0.4733 | 1,564,036 | +0.03(+7.06%) |
May 06, 2024 | 0.4501 | 0.4620 | 0.4141 | 0.4421 | 1,593,557 | -0.01(-1.45%) |
May 03, 2024 | 0.4900 | 0.5093 | 0.4421 | 0.4486 | 2,532,121 | -0.04(-9.06%) |
May 02, 2024 | 0.4700 | 0.5100 | 0.4602 | 0.4933 | 1,786,246 | +0.03(+5.97%) |
May 01, 2024 | 0.4900 | 0.4997 | 0.4440 | 0.4655 | 1,702,446 | -0.01(-3.06%) |
Apr 30, 2024 | 0.5519 | 0.5993 | 0.4622 | 0.4802 | 4,499,921 | -0.03(-6.61%) |
Apr 29, 2024 | 0.4450 | 0.5199 | 0.4423 | 0.5142 | 2,340,787 | +0.07(+16.81%) |
Apr 26, 2024 | 0.4887 | 0.4887 | 0.4366 | 0.4402 | 1,732,475 | -0.04(-8.79%) |
Apr 25, 2024 | 0.5000 | 0.5035 | 0.4550 | 0.4826 | 1,532,560 | -0.03(-5.09%) |
Apr 24, 2024 | 0.5200 | 0.5275 | 0.4827 | 0.5085 | 1,784,919 | +0.02(+3.80%) |
Apr 23, 2024 | 0.4430 | 0.5034 | 0.4425 | 0.4899 | 2,308,534 | +0.05(+12.41%) |
Apr 22, 2024 | 0.4300 | 0.4800 | 0.4224 | 0.4358 | 2,648,681 | +0.03(+7.60%) |
Apr 19, 2024 | 0.5000 | 0.5089 | 0.3800 | 0.4050 | 7,508,231 | -0.14(-25.00%) |
Apr 18, 2024 | 0.6300 | 0.6400 | 0.5002 | 0.5400 | 6,042,961 | -0.16(-22.79%) |
Apr 17, 2024 | 0.7200 | 0.7200 | 0.6484 | 0.6994 | 2,396,610 | -0.01(-1.53%) |
Apr 16, 2024 | 0.6800 | 0.7196 | 0.6500 | 0.7103 | 1,212,966 | +0.05(+7.20%) |
Apr 15, 2024 | 0.7400 | 0.7400 | 0.6500 | 0.6626 | 1,666,616 | -0.05(-7.59%) |
Apr 12, 2024 | 0.7300 | 0.8000 | 0.6850 | 0.7170 | 2,282,918 | -0.00(-0.28%) |
Apr 11, 2024 | 0.7100 | 0.7220 | 0.6650 | 0.7190 | 1,137,573 | +0.03(+4.20%) |
Apr 10, 2024 | 0.6400 | 0.7000 | 0.6211 | 0.6900 | 1,463,807 | +0.06(+9.91%) |
Apr 09, 2024 | 0.6602 | 0.6730 | 0.6020 | 0.6278 | 2,086,586 | -0.03(-4.98%) |
Apr 08, 2024 | 0.6950 | 0.7100 | 0.6456 | 0.6607 | 2,538,504 | -0.04(-5.28%) |
Apr 05, 2024 | 0.7000 | 0.7200 | 0.6905 | 0.6975 | 1,026,341 | -0.02(-2.41%) |
Apr 04, 2024 | 0.7342 | 0.7474 | 0.6880 | 0.7147 | 1,781,973 | -0.03(-3.78%) |
Apr 03, 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7428 | 1,490,318 | -0.01(-1.14%) |
Apr 02, 2024 | 0.8000 | 0.8049 | 0.7420 | 0.7514 | 1,175,798 | -0.05(-5.95%) |
Apr 01, 2024 | 0.7500 | 0.8278 | 0.7401 | 0.7989 | 2,112,011 | +0.06(+8.83%) |
Mar 28, 2024 | 0.7000 | 0.7200 | 0.7121 | 0.7341 | 1,888,978 | +0.03(+3.67%) |
Mar 27, 2024 | 0.7400 | 0.7489 | 0.6598 | 0.7081 | 3,178,996 | -0.04(-4.88%) |
Mar 26, 2024 | 0.7700 | 0.7749 | 0.7315 | 0.7444 | 1,606,406 | -0.04(-4.58%) |
Mar 25, 2024 | 0.8000 | 0.8150 | 0.7511 | 0.7801 | 1,648,164 | -0.02(-2.27%) |
Mar 22, 2024 | 0.7900 | 0.8000 | 0.7524 | 0.7982 | 1,205,031 | +0.02(+3.22%) |
Mar 21, 2024 | 0.8161 | 0.8300 | 0.7650 | 0.7733 | 1,966,984 | -0.03(-3.70%) |
Mar 20, 2024 | 0.8500 | 0.8798 | 0.7911 | 0.8030 | 1,623,225 | -0.05(-5.53%) |
Mar 19, 2024 | 0.8400 | 0.8600 | 0.7944 | 0.8500 | 2,024,227 | +0.03(+3.91%) |
Mar 18, 2024 | 0.8900 | 0.8867 | 0.7900 | 0.8180 | 2,603,757 | -0.04(-4.10%) |
Mar 15, 2024 | 0.8600 | 0.9392 | 0.8300 | 0.8530 | 4,822,240 | +0.03(+4.02%) |
Mar 14, 2024 | 0.8900 | 0.9000 | 0.8130 | 0.8200 | 2,424,210 | -0.07(-7.87%) |
Mar 13, 2024 | 1.010 | 1.060 | 0.8701 | 0.8900 | 5,110,425 | -0.12(-11.88%) |
Mar 12, 2024 | 0.9200 | 1.100 | 0.9199 | 1.010 | 7,980,409 | +0.10(+11.00%) |
Mar 11, 2024 | 0.8140 | 0.9243 | 0.8036 | 0.9099 | 5,614,218 | +0.09(+11.64%) |
Mar 08, 2024 | 0.8002 | 0.8400 | 0.7610 | 0.8150 | 3,657,397 | +0.02(+3.16%) |
Mar 07, 2024 | 0.6800 | 0.7950 | 0.6511 | 0.7900 | 4,628,513 | +0.11(+16.99%) |
Mar 06, 2024 | 0.7396 | 0.7500 | 0.6609 | 0.6753 | 4,363,109 | -0.06(-8.11%) |
Mar 05, 2024 | 0.7600 | 0.7664 | 0.7144 | 0.7349 | 2,546,751 | -0.05(-6.35%) |
Mar 04, 2024 | 0.8308 | 0.8343 | 0.7561 | 0.7847 | 3,415,834 | -0.01(-0.67%) |