Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5974 | 0.5997 | 0.5500 | 0.5790 | 67,658 | +0.01(+2.06%) |
Feb 28, 2024 | 0.5341 | 0.5800 | 0.5341 | 0.5673 | 27,341 | +0.02(+3.15%) |
Feb 27, 2024 | 0.5700 | 0.5890 | 0.5341 | 0.5500 | 23,990 | +0.01(+1.21%) |
Feb 26, 2024 | 0.5888 | 0.5890 | 0.5317 | 0.5434 | 61,668 | -0.04(-6.68%) |
Feb 23, 2024 | 0.5775 | 0.5890 | 0.5450 | 0.5823 | 70,747 | +0.04(+7.83%) |
Feb 22, 2024 | 0.6400 | 0.6400 | 0.5200 | 0.5400 | 62,477 | -0.05(-9.23%) |
Feb 21, 2024 | 0.6000 | 0.6216 | 0.5700 | 0.5949 | 135,440 | +0.02(+4.28%) |
Feb 20, 2024 | 0.5000 | 0.5950 | 0.5000 | 0.5705 | 192,532 | +0.08(+16.43%) |
Feb 16, 2024 | 0.5000 | 0.5290 | 0.4900 | 0.4900 | 23,256 | -0.03(-5.77%) |
Feb 15, 2024 | 0.5100 | 0.5200 | 0.4800 | 0.5200 | 70,494 | +0.01(+1.96%) |
Feb 14, 2024 | 0.4916 | 0.5132 | 0.4600 | 0.5100 | 77,939 | +0.02(+4.62%) |
Feb 13, 2024 | 0.5001 | 0.5491 | 0.4850 | 0.4875 | 71,277 | -0.01(-2.30%) |
Feb 12, 2024 | 0.4456 | 0.7100 | 0.4456 | 0.4990 | 941,878 | +0.03(+6.85%) |
Feb 09, 2024 | 0.4968 | 0.4968 | 0.4604 | 0.4670 | 9,702 | -0.01(-1.77%) |
Feb 08, 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4754 | 58,788 | +0.01(+3.12%) |
Feb 07, 2024 | 0.4700 | 0.4946 | 0.4500 | 0.4610 | 32,885 | -0.00(-0.86%) |
Feb 06, 2024 | 0.5000 | 0.5200 | 0.4650 | 0.4650 | 35,735 | -0.04(-7.09%) |
Feb 05, 2024 | 0.5187 | 0.5198 | 0.5000 | 0.5005 | 20,355 | -0.01(-1.48%) |
Feb 02, 2024 | 0.4930 | 0.5290 | 0.4930 | 0.5080 | 25,440 | -0.01(-1.36%) |
Feb 01, 2024 | 0.4900 | 0.5249 | 0.4801 | 0.5150 | 29,161 | +0.05(+10.52%) |
Jan 31, 2024 | 0.4800 | 0.4996 | 0.4660 | 0.4660 | 25,376 | -0.00(-0.06%) |
Jan 30, 2024 | 0.4800 | 0.4900 | 0.4510 | 0.4663 | 14,635 | -0.01(-2.85%) |
Jan 29, 2024 | 0.5180 | 0.5180 | 0.4800 | 0.4800 | 13,059 | +0.00(+0.00%) |
Jan 26, 2024 | 0.5115 | 0.5115 | 0.4751 | 0.4800 | 11,276 | -0.02(-4.00%) |
Jan 25, 2024 | 0.5034 | 0.5300 | 0.4781 | 0.5000 | 38,220 | +0.05(+11.11%) |
Jan 24, 2024 | 0.4697 | 0.5359 | 0.4500 | 0.4500 | 193,910 | -0.03(-6.25%) |
Jan 23, 2024 | 0.4342 | 0.4871 | 0.4168 | 0.4800 | 61,932 | -0.01(-1.03%) |
Jan 22, 2024 | 0.4000 | 0.5111 | 0.4000 | 0.4850 | 123,378 | +0.08(+21.22%) |
Jan 19, 2024 | 0.3899 | 0.4300 | 0.3898 | 0.4001 | 15,279 | +0.01(+2.56%) |
Jan 18, 2024 | 0.4400 | 0.4400 | 0.3890 | 0.3901 | 63,832 | -0.05(-10.75%) |
Jan 17, 2024 | 0.4500 | 0.4650 | 0.4252 | 0.4371 | 30,683 | -0.03(-6.40%) |
Jan 16, 2024 | 0.4798 | 0.4999 | 0.4600 | 0.4670 | 74,751 | -0.03(-6.60%) |
Jan 12, 2024 | 0.5070 | 0.5253 | 0.4750 | 0.5000 | 38,467 | -0.01(-1.38%) |
Jan 11, 2024 | 0.5210 | 0.5210 | 0.4830 | 0.5070 | 32,424 | +0.00(+0.40%) |
Jan 10, 2024 | 0.4999 | 0.5334 | 0.4751 | 0.5050 | 42,395 | -0.00(-0.36%) |
Jan 09, 2024 | 0.5082 | 0.5300 | 0.5050 | 0.5068 | 40,177 | -0.04(-6.63%) |
Jan 08, 2024 | 0.5050 | 0.5519 | 0.5050 | 0.5428 | 19,288 | +0.02(+4.34%) |
Jan 05, 2024 | 0.5556 | 0.5556 | 0.4951 | 0.5202 | 36,407 | -0.04(-6.42%) |
Jan 04, 2024 | 0.5401 | 0.5560 | 0.5400 | 0.5559 | 20,361 | +0.02(+3.60%) |
Jan 03, 2024 | 0.5466 | 0.5849 | 0.5100 | 0.5366 | 50,040 | -0.02(-3.97%) |
Jan 02, 2024 | 0.6149 | 0.6149 | 0.5500 | 0.5588 | 19,040 | -0.03(-5.29%) |
Dec 29, 2023 | 0.5600 | 0.6305 | 0.5440 | 0.5900 | 187,578 | +0.02(+3.87%) |
Dec 28, 2023 | 0.5350 | 0.5700 | 0.5100 | 0.5680 | 61,454 | +0.03(+4.99%) |
Dec 27, 2023 | 0.5175 | 0.5490 | 0.5175 | 0.5410 | 79,964 | +0.02(+4.08%) |
Dec 26, 2023 | 0.5260 | 0.5300 | 0.5001 | 0.5198 | 25,152 | +0.01(+1.84%) |
Dec 22, 2023 | 0.5500 | 0.5502 | 0.4500 | 0.5104 | 318,633 | -0.05(-8.86%) |
Dec 21, 2023 | 0.5640 | 0.5640 | 0.5400 | 0.5600 | 87,984 | -0.00(-0.88%) |
Dec 20, 2023 | 0.4882 | 0.5900 | 0.4882 | 0.5650 | 305,465 | +0.09(+20.21%) |
Dec 19, 2023 | 0.4680 | 0.4990 | 0.4500 | 0.4700 | 106,200 | +0.01(+1.12%) |
Dec 18, 2023 | 0.4704 | 0.5000 | 0.4601 | 0.4648 | 91,461 | -0.01(-1.19%) |
Dec 15, 2023 | 0.5487 | 0.5500 | 0.4704 | 0.4704 | 135,233 | -0.07(-12.87%) |
Dec 14, 2023 | 0.5250 | 0.5450 | 0.5111 | 0.5399 | 23,478 | +0.01(+2.84%) |
Dec 13, 2023 | 0.5499 | 0.5499 | 0.5190 | 0.5250 | 118,053 | -0.01(-1.41%) |
Dec 12, 2023 | 0.5219 | 0.5402 | 0.5100 | 0.5325 | 44,370 | -0.01(-1.02%) |
Dec 11, 2023 | 0.5102 | 0.5401 | 0.5100 | 0.5380 | 88,341 | +0.01(+2.44%) |
Dec 08, 2023 | 0.6159 | 0.6159 | 0.4800 | 0.5252 | 235,779 | -0.07(-11.76%) |
Dec 07, 2023 | 0.6300 | 0.6480 | 0.5801 | 0.5952 | 57,490 | -0.01(-1.29%) |
Dec 06, 2023 | 0.6376 | 0.6376 | 0.6010 | 0.6030 | 78,502 | -0.03(-4.48%) |
Dec 05, 2023 | 0.6165 | 0.6550 | 0.6006 | 0.6313 | 178,153 | +0.03(+5.73%) |
Dec 04, 2023 | 0.6000 | 0.6280 | 0.5850 | 0.5971 | 98,447 | -0.00(-0.48%) |