Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4800 | 0.5549 | 0.4351 | 0.4532 | 932,743 | -0.03(-5.66%) |
Jan 30, 2024 | 0.5049 | 0.5264 | 0.4680 | 0.4804 | 179,112 | -0.02(-4.40%) |
Jan 29, 2024 | 0.4571 | 0.5025 | 0.4571 | 0.5025 | 100,542 | +0.04(+9.50%) |
Jan 26, 2024 | 0.4400 | 0.4589 | 0.4264 | 0.4589 | 53,977 | +0.04(+8.46%) |
Jan 25, 2024 | 0.4331 | 0.4539 | 0.4071 | 0.4231 | 128,027 | -0.01(-2.96%) |
Jan 24, 2024 | 0.4781 | 0.4839 | 0.4320 | 0.4360 | 132,564 | -0.03(-6.86%) |
Jan 23, 2024 | 0.4425 | 0.4801 | 0.4341 | 0.4681 | 85,189 | +0.02(+5.29%) |
Jan 22, 2024 | 0.4260 | 0.4473 | 0.4051 | 0.4446 | 157,118 | +0.01(+1.74%) |
Jan 19, 2024 | 0.5710 | 0.5750 | 0.3800 | 0.4370 | 1,590,819 | -0.14(-24.04%) |
Jan 18, 2024 | 0.5601 | 0.5997 | 0.5601 | 0.5753 | 87,017 | +0.01(+1.80%) |
Jan 17, 2024 | 0.6010 | 0.6283 | 0.5515 | 0.5651 | 162,866 | -0.05(-8.80%) |
Jan 16, 2024 | 0.6401 | 0.6600 | 0.5950 | 0.6196 | 162,291 | -0.03(-4.44%) |
Jan 12, 2024 | 0.6650 | 0.6700 | 0.6202 | 0.6484 | 63,977 | -0.00(-0.69%) |
Jan 11, 2024 | 0.6700 | 0.6700 | 0.6410 | 0.6529 | 49,985 | -0.01(-2.13%) |
Jan 10, 2024 | 0.6400 | 0.6699 | 0.6400 | 0.6671 | 41,917 | +0.02(+2.63%) |
Jan 09, 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6500 | 125,032 | +0.01(+1.40%) |
Jan 08, 2024 | 0.6400 | 0.6600 | 0.6202 | 0.6410 | 102,276 | -0.01(-1.28%) |
Jan 05, 2024 | 0.6600 | 0.6700 | 0.6272 | 0.6493 | 81,682 | -0.01(-1.98%) |
Jan 04, 2024 | 0.6600 | 0.7075 | 0.6425 | 0.6624 | 128,530 | -0.02(-2.59%) |
Jan 03, 2024 | 0.6374 | 0.7193 | 0.6300 | 0.6800 | 346,776 | +0.02(+2.66%) |
Jan 02, 2024 | 0.6700 | 0.6799 | 0.6453 | 0.6624 | 59,864 | -0.00(-0.27%) |
Dec 29, 2023 | 0.6503 | 0.6800 | 0.6330 | 0.6642 | 173,106 | +0.01(+1.40%) |
Dec 28, 2023 | 0.6600 | 0.6900 | 0.6450 | 0.6550 | 227,713 | -0.03(-3.68%) |
Dec 27, 2023 | 0.6430 | 0.6950 | 0.6430 | 0.6800 | 244,000 | +0.03(+4.63%) |
Dec 26, 2023 | 0.6500 | 0.6600 | 0.6310 | 0.6499 | 105,843 | -0.00(-0.02%) |
Dec 22, 2023 | 0.6400 | 0.6580 | 0.6276 | 0.6500 | 157,731 | +0.00(+0.03%) |
Dec 21, 2023 | 0.6350 | 0.6576 | 0.6350 | 0.6498 | 118,486 | +0.00(+0.12%) |
Dec 20, 2023 | 0.6491 | 0.6589 | 0.6250 | 0.6490 | 81,420 | -0.01(-1.50%) |
Dec 19, 2023 | 0.6490 | 0.6700 | 0.6210 | 0.6589 | 110,668 | +0.01(+1.21%) |
Dec 18, 2023 | 0.6200 | 0.6870 | 0.6190 | 0.6510 | 530,062 | +0.05(+8.32%) |
Dec 15, 2023 | 0.5400 | 0.6246 | 0.5400 | 0.6010 | 167,519 | +0.04(+6.37%) |
Dec 14, 2023 | 0.5410 | 0.5760 | 0.5401 | 0.5650 | 104,561 | +0.02(+3.86%) |
Dec 13, 2023 | 0.5200 | 0.5890 | 0.5100 | 0.5440 | 258,055 | +0.00(+0.37%) |
Dec 12, 2023 | 0.6200 | 0.6298 | 0.5000 | 0.5420 | 345,828 | -0.09(-13.69%) |
Dec 11, 2023 | 0.6364 | 0.6399 | 0.5951 | 0.6280 | 179,991 | -0.00(-0.16%) |
Dec 08, 2023 | 0.6500 | 0.6700 | 0.5900 | 0.6290 | 511,114 | -0.03(-4.55%) |
Dec 07, 2023 | 0.6374 | 0.6650 | 0.6220 | 0.6590 | 142,673 | +0.01(+0.98%) |
Dec 06, 2023 | 0.6433 | 0.6800 | 0.6391 | 0.6526 | 268,634 | -0.00(-0.52%) |
Dec 05, 2023 | 0.6300 | 0.6700 | 0.6150 | 0.6560 | 331,814 | +0.03(+3.96%) |
Dec 04, 2023 | 0.6387 | 0.6650 | 0.5929 | 0.6310 | 273,964 | -0.04(-6.14%) |
Dec 01, 2023 | 0.6120 | 0.6765 | 0.5950 | 0.6723 | 316,884 | +0.05(+8.23%) |
Nov 30, 2023 | 0.6500 | 0.6897 | 0.5907 | 0.6212 | 530,564 | -0.06(-8.65%) |
Nov 29, 2023 | 0.6644 | 0.7110 | 0.6326 | 0.6800 | 2,202,639 | -0.01(-0.92%) |
Nov 28, 2023 | 0.6698 | 0.6873 | 0.6000 | 0.6863 | 518,686 | -0.00(-0.55%) |
Nov 27, 2023 | 0.7000 | 0.7089 | 0.6550 | 0.6901 | 251,249 | -0.02(-2.71%) |
Nov 24, 2023 | 0.6391 | 0.7299 | 0.6000 | 0.7093 | 430,924 | +0.06(+9.38%) |
Nov 22, 2023 | 0.6100 | 0.6800 | 0.5851 | 0.6485 | 954,973 | +0.02(+2.94%) |
Nov 21, 2023 | 0.7000 | 0.7100 | 0.6100 | 0.6300 | 613,931 | -0.09(-12.50%) |
Nov 20, 2023 | 0.7400 | 0.7700 | 0.7001 | 0.7200 | 972,910 | -0.00(-0.12%) |
Nov 17, 2023 | 0.7200 | 0.7979 | 0.7112 | 0.7209 | 1,775,658 | -0.08(-9.97%) |
Nov 16, 2023 | 0.8400 | 0.9600 | 0.7000 | 0.8007 | 4,736,705 | -0.14(-15.27%) |
Nov 15, 2023 | 1.060 | 1.100 | 0.8300 | 0.9450 | 7,500,368 | -0.13(-11.68%) |
Nov 14, 2023 | 1.290 | 1.550 | 0.9911 | 1.070 | 135,435,664 | +0.67(+168.17%) |
Nov 13, 2023 | 0.4095 | 0.4400 | 0.3900 | 0.3990 | 14,884 | +0.01(+2.31%) |
Nov 10, 2023 | 0.4100 | 0.4180 | 0.3900 | 0.3900 | 50,690 | -0.02(-4.88%) |
Nov 09, 2023 | 0.4347 | 0.4347 | 0.4050 | 0.4100 | 68,364 | -0.03(-5.75%) |
Nov 08, 2023 | 0.4090 | 0.4448 | 0.4090 | 0.4350 | 45,976 | +0.03(+6.10%) |
Nov 07, 2023 | 0.4099 | 0.4359 | 0.4099 | 0.4100 | 36,752 | +0.00(+1.23%) |
Nov 06, 2023 | 0.3900 | 0.4359 | 0.3900 | 0.4050 | 10,862 | +0.00(+1.22%) |
Nov 03, 2023 | 0.3611 | 0.4448 | 0.3611 | 0.4001 | 107,070 | +0.02(+6.49%) |
Nov 02, 2023 | 0.3730 | 0.3760 | 0.3699 | 0.3757 | 24,308 | -0.00(-0.84%) |