Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4700 | 0.5141 | 0.4700 | 0.5075 | 36,322 | +0.04(+7.98%) |
Jan 30, 2024 | 0.4465 | 0.4710 | 0.4406 | 0.4700 | 11,399 | +0.00(+0.00%) |
Jan 29, 2024 | 0.4788 | 0.5141 | 0.4462 | 0.4700 | 17,028 | -0.02(-3.61%) |
Jan 26, 2024 | 0.4898 | 0.5092 | 0.4798 | 0.4876 | 8,034 | -0.02(-4.27%) |
Jan 25, 2024 | 0.5483 | 0.5618 | 0.4710 | 0.5094 | 9,118 | +0.03(+5.47%) |
Jan 24, 2024 | 0.4993 | 0.5525 | 0.4455 | 0.4829 | 24,471 | +0.01(+2.54%) |
Jan 23, 2024 | 0.4406 | 0.4935 | 0.4406 | 0.4710 | 23,406 | +0.01(+1.24%) |
Jan 22, 2024 | 0.4661 | 0.4798 | 0.4455 | 0.4652 | 69,432 | -0.00(-1.02%) |
Jan 19, 2024 | 0.4896 | 0.4896 | 0.4700 | 0.4700 | 32,737 | -0.03(-5.88%) |
Jan 18, 2024 | 0.5620 | 0.5949 | 0.4994 | 0.4994 | 157,747 | -0.07(-12.07%) |
Jan 17, 2024 | 0.5190 | 0.6208 | 0.5190 | 0.5679 | 21,374 | +0.04(+7.39%) |
Jan 16, 2024 | 0.5190 | 0.5875 | 0.5190 | 0.5288 | 16,459 | -0.03(-5.25%) |
Jan 12, 2024 | 0.5190 | 0.5777 | 0.5190 | 0.5581 | 12,103 | +0.01(+1.75%) |
Jan 11, 2024 | 0.5190 | 0.5582 | 0.5190 | 0.5485 | 14,288 | -0.03(-5.05%) |
Jan 10, 2024 | 0.5209 | 0.5875 | 0.5191 | 0.5777 | 53,301 | +0.00(+0.85%) |
Jan 09, 2024 | 0.5953 | 0.6218 | 0.5190 | 0.5728 | 85,886 | -0.05(-7.87%) |
Jan 08, 2024 | 0.5973 | 0.6549 | 0.5979 | 0.6218 | 5,796 | +0.02(+3.42%) |
Jan 05, 2024 | 0.6012 | 0.6012 | 0.5650 | 0.6012 | 17,184 | -0.03(-5.09%) |
Jan 04, 2024 | 0.6394 | 0.6462 | 0.5973 | 0.6334 | 24,679 | -0.04(-5.41%) |
Jan 03, 2024 | 0.6844 | 0.6932 | 0.6389 | 0.6697 | 22,726 | +0.01(+1.20%) |
Jan 02, 2024 | 0.5917 | 0.7385 | 0.5876 | 0.6617 | 32,498 | +0.04(+5.92%) |
Dec 29, 2023 | 0.6560 | 0.6560 | 0.5778 | 0.6247 | 21,664 | -0.03(-4.56%) |
Dec 28, 2023 | 0.5875 | 0.6551 | 0.5778 | 0.6546 | 35,922 | +0.04(+7.37%) |
Dec 27, 2023 | 0.5552 | 0.6316 | 0.5552 | 0.6096 | 43,506 | +0.00(+0.42%) |
Dec 26, 2023 | 0.5081 | 0.6169 | 0.4701 | 0.6071 | 95,557 | +0.07(+13.12%) |
Dec 22, 2023 | 0.5033 | 0.5563 | 0.5027 | 0.5367 | 83,339 | -0.03(-5.34%) |
Dec 21, 2023 | 0.5028 | 0.6132 | 0.5028 | 0.5669 | 62,988 | -0.03(-4.46%) |
Dec 20, 2023 | 0.4602 | 0.6551 | 0.4447 | 0.5934 | 79,021 | +0.11(+23.67%) |
Dec 19, 2023 | 0.4597 | 0.4994 | 0.4597 | 0.4798 | 17,795 | -0.01(-1.84%) |
Dec 18, 2023 | 0.4896 | 0.4906 | 0.4406 | 0.4888 | 14,794 | -0.03(-5.31%) |
Dec 15, 2023 | 0.5385 | 0.5385 | 0.5057 | 0.5162 | 15,949 | -0.03(-5.86%) |
Dec 14, 2023 | 0.4786 | 0.5630 | 0.4786 | 0.5483 | 19,405 | +0.05(+10.34%) |
Dec 13, 2023 | 0.4896 | 0.5092 | 0.4413 | 0.4969 | 16,746 | +0.03(+5.73%) |
Dec 12, 2023 | 0.4700 | 0.5039 | 0.4456 | 0.4700 | 43,257 | -0.03(-6.72%) |
Dec 11, 2023 | 0.4896 | 0.5276 | 0.4744 | 0.5039 | 33,349 | -0.02(-4.51%) |
Dec 08, 2023 | 0.5150 | 0.5362 | 0.4896 | 0.5277 | 44,701 | -0.01(-2.20%) |
Dec 07, 2023 | 0.5197 | 0.5679 | 0.5190 | 0.5395 | 66,809 | -0.03(-5.16%) |
Dec 06, 2023 | 0.5777 | 0.5777 | 0.5092 | 0.5689 | 38,798 | -0.07(-10.99%) |
Dec 05, 2023 | 0.5875 | 0.6560 | 0.5753 | 0.6391 | 28,727 | +0.06(+10.44%) |
Dec 04, 2023 | 0.5973 | 0.6854 | 0.5332 | 0.5787 | 32,155 | -0.08(-11.99%) |
Dec 01, 2023 | 0.6713 | 0.6852 | 0.6243 | 0.6575 | 11,304 | -0.01(-2.06%) |
Nov 30, 2023 | 0.6854 | 0.6854 | 0.6121 | 0.6713 | 15,752 | +0.02(+2.33%) |
Nov 29, 2023 | 0.5973 | 0.6850 | 0.5875 | 0.6560 | 55,569 | +0.05(+8.08%) |
Nov 28, 2023 | 0.6267 | 0.6267 | 0.5680 | 0.6070 | 19,894 | -0.03(-4.60%) |
Nov 27, 2023 | 0.6365 | 0.6365 | 0.6267 | 0.6363 | 17,021 | -0.02(-2.87%) |
Nov 24, 2023 | 0.6070 | 0.6657 | 0.5875 | 0.6551 | 31,833 | +0.07(+12.00%) |
Nov 22, 2023 | 0.5875 | 0.5875 | 0.5779 | 0.5849 | 30,296 | +0.01(+1.24%) |
Nov 21, 2023 | 0.5105 | 0.6391 | 0.5092 | 0.5777 | 85,633 | +0.07(+13.16%) |
Nov 20, 2023 | 0.5092 | 0.6268 | 0.5092 | 0.5105 | 86,150 | -0.00(-0.95%) |
Nov 17, 2023 | 0.5116 | 0.5449 | 0.4994 | 0.5154 | 30,374 | -0.01(-2.14%) |
Nov 16, 2023 | 0.5826 | 0.5826 | 0.4750 | 0.5267 | 65,578 | +0.04(+8.67%) |
Nov 15, 2023 | 0.4651 | 0.4994 | 0.4602 | 0.4847 | 90,106 | -0.00(-1.00%) |
Nov 14, 2023 | 0.4798 | 0.5092 | 0.4602 | 0.4896 | 79,169 | +0.00(+0.00%) |
Nov 13, 2023 | 0.4406 | 0.5444 | 0.4210 | 0.4896 | 902,147 | +0.08(+19.02%) |
Nov 10, 2023 | 0.3917 | 0.4594 | 0.3525 | 0.4113 | 138,847 | -0.04(-9.05%) |
Nov 09, 2023 | 0.5288 | 0.5288 | 0.4163 | 0.4523 | 815,503 | -0.07(-12.88%) |
Nov 08, 2023 | 0.5679 | 0.6100 | 0.4994 | 0.5192 | 545,504 | -0.04(-7.02%) |
Nov 07, 2023 | 0.5875 | 0.6188 | 0.5555 | 0.5583 | 61,895 | -0.06(-9.78%) |
Nov 06, 2023 | 0.6658 | 0.6658 | 0.6188 | 0.6188 | 18,853 | -0.05(-7.75%) |
Nov 03, 2023 | 0.6748 | 0.6748 | 0.6169 | 0.6708 | 3,567 | -0.01(-2.11%) |
Nov 02, 2023 | 0.6219 | 0.6853 | 0.6219 | 0.6853 | 7,133 | +0.04(+6.05%) |