Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 0.5942 | 0.6399 | 0.5704 | 0.6201 | 317,017 | -0.02(-3.17%) |
Jun 10, 2024 | 0.5502 | 0.6404 | 0.4910 | 0.6404 | 499,523 | +0.08(+14.36%) |
Jun 07, 2024 | 0.6000 | 0.6132 | 0.5500 | 0.5600 | 1,053,854 | +0.01(+2.55%) |
Jun 06, 2024 | 0.5819 | 0.5821 | 0.5358 | 0.5461 | 242,985 | -0.04(-6.15%) |
Jun 05, 2024 | 0.5227 | 0.5866 | 0.5075 | 0.5819 | 570,044 | +0.06(+11.90%) |
Jun 04, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | 240,994 | +0.02(+4.65%) |
Jun 03, 2024 | 0.5100 | 0.5100 | 0.4510 | 0.4969 | 252,193 | -0.01(-1.02%) |
May 31, 2024 | 0.5000 | 0.5020 | 0.4600 | 0.5020 | 266,860 | +0.01(+3.02%) |
May 30, 2024 | 0.5500 | 0.5450 | 0.4840 | 0.4873 | 348,111 | -0.06(-10.60%) |
May 29, 2024 | 0.5398 | 0.5700 | 0.5298 | 0.5451 | 329,829 | +0.01(+0.94%) |
May 28, 2024 | 0.5931 | 0.5931 | 0.5122 | 0.5400 | 336,750 | -0.05(-8.47%) |
May 24, 2024 | 0.5700 | 0.6499 | 0.5450 | 0.5900 | 640,667 | -0.01(-1.67%) |
May 23, 2024 | 0.5299 | 0.6400 | 0.5268 | 0.6000 | 2,582,048 | +0.10(+19.52%) |
May 22, 2024 | 0.5200 | 0.5417 | 0.5000 | 0.5020 | 226,619 | -0.03(-5.66%) |
May 21, 2024 | 0.5690 | 0.5690 | 0.5163 | 0.5321 | 218,970 | -0.01(-2.72%) |
May 20, 2024 | 0.6000 | 0.6000 | 0.5381 | 0.5470 | 108,855 | -0.06(-9.51%) |
May 17, 2024 | 0.6100 | 0.6205 | 0.5842 | 0.6045 | 181,355 | +0.00(+0.73%) |
May 16, 2024 | 0.6200 | 0.6315 | 0.5756 | 0.6001 | 179,006 | -0.01(-2.33%) |
May 15, 2024 | 0.6496 | 0.6496 | 0.6011 | 0.6144 | 136,907 | -0.06(-8.26%) |
May 14, 2024 | 0.6300 | 0.6759 | 0.6013 | 0.6697 | 239,181 | +0.04(+6.28%) |
May 13, 2024 | 0.6900 | 0.6900 | 0.6300 | 0.6301 | 128,775 | -0.04(-6.22%) |
May 10, 2024 | 0.7300 | 0.7300 | 0.6505 | 0.6719 | 253,726 | -0.06(-8.20%) |
May 09, 2024 | 0.7363 | 0.7900 | 0.6640 | 0.7319 | 532,131 | -0.01(-1.90%) |
May 08, 2024 | 0.6800 | 0.7461 | 0.6781 | 0.7461 | 415,887 | +0.03(+4.57%) |
May 07, 2024 | 0.7300 | 0.8100 | 0.6512 | 0.7135 | 546,467 | -0.01(-1.57%) |
May 06, 2024 | 0.6367 | 0.8000 | 0.6367 | 0.7249 | 651,311 | +0.09(+13.32%) |
May 03, 2024 | 0.6119 | 0.6550 | 0.5620 | 0.6397 | 360,212 | +0.04(+6.65%) |
May 02, 2024 | 0.5750 | 0.6199 | 0.5750 | 0.5998 | 296,892 | +0.02(+3.77%) |
May 01, 2024 | 0.5700 | 0.6673 | 0.5511 | 0.5780 | 374,581 | +0.04(+7.59%) |
Apr 30, 2024 | 0.4816 | 0.5579 | 0.4736 | 0.5372 | 259,229 | +0.07(+14.71%) |
Apr 29, 2024 | 0.4455 | 0.4800 | 0.4455 | 0.4683 | 341,533 | +0.02(+4.95%) |
Apr 26, 2024 | 0.4765 | 0.4788 | 0.4400 | 0.4462 | 469,425 | -0.03(-7.02%) |
Apr 25, 2024 | 0.4870 | 0.4990 | 0.4600 | 0.4799 | 597,030 | -0.02(-4.08%) |
Apr 24, 2024 | 0.5181 | 0.5255 | 0.4815 | 0.5003 | 808,837 | -0.01(-2.48%) |
Apr 23, 2024 | 0.5300 | 0.5470 | 0.5008 | 0.5130 | 326,039 | -0.01(-1.76%) |
Apr 22, 2024 | 0.5160 | 0.5650 | 0.5002 | 0.5222 | 273,242 | +0.02(+3.28%) |
Apr 19, 2024 | 0.5001 | 0.5328 | 0.4997 | 0.5056 | 243,243 | +0.00(+0.92%) |
Apr 18, 2024 | 0.5113 | 0.5421 | 0.5000 | 0.5010 | 269,515 | +0.00(+0.18%) |
Apr 17, 2024 | 0.4731 | 0.5059 | 0.4731 | 0.5001 | 468,692 | +0.03(+5.98%) |
Apr 16, 2024 | 0.4889 | 0.5418 | 0.4604 | 0.4719 | 300,736 | -0.02(-4.28%) |
Apr 15, 2024 | 0.5968 | 0.6266 | 0.4513 | 0.4930 | 365,051 | -0.09(-15.68%) |
Apr 12, 2024 | 0.6182 | 0.6182 | 0.5800 | 0.5847 | 204,185 | -0.01(-1.80%) |
Apr 11, 2024 | 0.6300 | 0.6898 | 0.5900 | 0.5954 | 335,839 | -0.04(-5.66%) |
Apr 10, 2024 | 0.7000 | 0.7086 | 0.5797 | 0.6311 | 599,517 | -0.08(-10.95%) |
Apr 09, 2024 | 0.7800 | 0.8099 | 0.7000 | 0.7087 | 396,531 | -0.08(-9.80%) |
Apr 08, 2024 | 0.8188 | 0.8400 | 0.7570 | 0.7857 | 227,794 | -0.02(-2.64%) |
Apr 05, 2024 | 0.8146 | 0.8182 | 0.7505 | 0.8070 | 302,004 | -0.01(-1.45%) |
Apr 04, 2024 | 0.8000 | 0.8450 | 0.8000 | 0.8189 | 163,597 | +0.03(+3.63%) |
Apr 03, 2024 | 0.8052 | 0.8455 | 0.7851 | 0.7902 | 208,310 | -0.00(-0.23%) |
Apr 02, 2024 | 0.8433 | 0.8908 | 0.7800 | 0.7920 | 476,350 | -0.09(-10.49%) |