Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.6300 | 0.6700 | 0.5900 | 0.6700 | 112,374 | +0.03(+4.85%) |
Jan 30, 2024 | 0.6300 | 0.6420 | 0.6110 | 0.6390 | 64,577 | -0.00(-0.16%) |
Jan 29, 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6400 | 118,545 | +0.03(+4.94%) |
Jan 26, 2024 | 0.5810 | 0.6280 | 0.5810 | 0.6099 | 98,462 | +0.01(+2.50%) |
Jan 25, 2024 | 0.6078 | 0.6110 | 0.5701 | 0.5950 | 83,488 | +0.01(+0.85%) |
Jan 24, 2024 | 0.6000 | 0.6300 | 0.5700 | 0.5900 | 123,886 | -0.03(-4.53%) |
Jan 23, 2024 | 0.6200 | 0.6200 | 0.5816 | 0.6180 | 180,830 | +0.02(+3.00%) |
Jan 22, 2024 | 0.5800 | 0.6101 | 0.5700 | 0.6000 | 131,825 | +0.03(+4.57%) |
Jan 19, 2024 | 0.6200 | 0.6211 | 0.5555 | 0.5738 | 367,959 | -0.05(-7.60%) |
Jan 18, 2024 | 0.6600 | 0.6626 | 0.6131 | 0.6210 | 153,182 | -0.01(-2.11%) |
Jan 17, 2024 | 0.7100 | 0.7200 | 0.6170 | 0.6344 | 408,913 | -0.08(-10.65%) |
Jan 16, 2024 | 0.7800 | 0.7900 | 0.7000 | 0.7100 | 550,128 | -0.13(-15.27%) |
Jan 12, 2024 | 0.8291 | 0.8663 | 0.8210 | 0.8380 | 200,185 | -0.03(-3.27%) |
Jan 11, 2024 | 0.8475 | 0.8700 | 0.8010 | 0.8663 | 521,918 | +0.01(+1.68%) |
Jan 10, 2024 | 0.8600 | 0.8730 | 0.8216 | 0.8520 | 320,085 | -0.02(-2.07%) |
Jan 09, 2024 | 0.8685 | 0.9200 | 0.8600 | 0.8700 | 565,724 | -0.07(-7.38%) |
Jan 08, 2024 | 0.9000 | 0.9800 | 0.8140 | 0.9393 | 6,986,576 | +0.13(+16.68%) |
Jan 05, 2024 | 0.8600 | 0.9000 | 0.8000 | 0.8050 | 705,076 | -0.10(-11.28%) |
Jan 04, 2024 | 0.9500 | 0.9596 | 0.8420 | 0.9073 | 2,366,652 | -0.01(-1.11%) |
Jan 03, 2024 | 0.7901 | 0.9488 | 0.7700 | 0.9175 | 2,696,208 | +0.07(+7.94%) |
Jan 02, 2024 | 1.020 | 1.200 | 0.8200 | 0.8500 | 54,268,784 | +0.09(+12.26%) |
Dec 29, 2023 | 0.6620 | 0.8080 | 0.6500 | 0.7572 | 722,066 | +0.07(+10.73%) |
Dec 28, 2023 | 0.6800 | 0.7000 | 0.6400 | 0.6838 | 304,862 | +0.04(+6.83%) |
Dec 27, 2023 | 0.6960 | 0.7000 | 0.6222 | 0.6401 | 155,623 | -0.02(-3.00%) |
Dec 26, 2023 | 0.6100 | 0.6700 | 0.5902 | 0.6599 | 259,490 | +0.04(+6.62%) |
Dec 22, 2023 | 0.5800 | 0.6440 | 0.5791 | 0.6189 | 250,426 | +0.01(+1.79%) |
Dec 21, 2023 | 0.5530 | 0.6168 | 0.5500 | 0.6080 | 273,496 | +0.04(+7.42%) |
Dec 20, 2023 | 0.5990 | 0.5990 | 0.5500 | 0.5660 | 135,066 | -0.01(-2.25%) |
Dec 19, 2023 | 0.5400 | 0.5977 | 0.5233 | 0.5790 | 287,804 | +0.03(+5.31%) |
Dec 18, 2023 | 0.6000 | 0.6000 | 0.5353 | 0.5498 | 270,315 | -0.03(-5.26%) |
Dec 15, 2023 | 0.5899 | 0.6200 | 0.5800 | 0.5803 | 144,816 | -0.01(-1.89%) |
Dec 14, 2023 | 0.5919 | 0.6000 | 0.5760 | 0.5915 | 163,996 | -0.00(-0.19%) |
Dec 13, 2023 | 0.6101 | 0.6101 | 0.5610 | 0.5926 | 262,393 | -0.04(-5.79%) |
Dec 12, 2023 | 0.6050 | 0.6390 | 0.5445 | 0.6290 | 543,293 | +0.01(+1.45%) |
Dec 11, 2023 | 0.6899 | 0.6899 | 0.6033 | 0.6200 | 422,332 | -0.07(-9.87%) |
Dec 08, 2023 | 0.6800 | 0.7370 | 0.6312 | 0.6879 | 405,516 | -0.05(-6.41%) |
Dec 07, 2023 | 0.7885 | 0.8300 | 0.5919 | 0.7350 | 1,341,344 | -0.08(-10.37%) |
Dec 06, 2023 | 0.6900 | 0.8680 | 0.6900 | 0.8200 | 2,379,433 | +0.12(+16.96%) |
Dec 05, 2023 | 0.6500 | 0.7200 | 0.6354 | 0.7011 | 957,124 | -0.03(-3.95%) |
Dec 04, 2023 | 0.6500 | 0.7600 | 0.6350 | 0.7299 | 2,385,691 | -0.00(-0.01%) |
Dec 01, 2023 | 0.7603 | 0.8900 | 0.7112 | 0.7300 | 7,029,089 | -0.25(-25.53%) |
Nov 30, 2023 | 0.5500 | 2.000 | 0.5306 | 0.9802 | 98,418,768 | +0.56(+135.97%) |
Nov 29, 2023 | 0.4300 | 0.4290 | 0.4006 | 0.4154 | 43,857 | +0.01(+2.87%) |
Nov 28, 2023 | 0.3850 | 0.4115 | 0.3850 | 0.4038 | 49,126 | -0.00(-0.32%) |
Nov 27, 2023 | 0.4100 | 0.4200 | 0.4010 | 0.4051 | 43,468 | +0.00(+0.15%) |
Nov 24, 2023 | 0.3996 | 0.4199 | 0.3996 | 0.4045 | 9,521 | -0.02(-3.69%) |
Nov 22, 2023 | 0.4148 | 0.4200 | 0.3896 | 0.4200 | 14,973 | +0.02(+6.19%) |
Nov 21, 2023 | 0.4200 | 0.4395 | 0.3900 | 0.3955 | 49,981 | -0.03(-8.02%) |
Nov 20, 2023 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 29,028 | +0.03(+7.61%) |
Nov 17, 2023 | 0.3930 | 0.4042 | 0.3930 | 0.3996 | 59,851 | -0.00(-1.16%) |
Nov 16, 2023 | 0.4181 | 0.4500 | 0.3800 | 0.4043 | 145,848 | -0.03(-7.14%) |
Nov 15, 2023 | 0.4200 | 0.4400 | 0.4054 | 0.4354 | 262,277 | +0.02(+5.91%) |
Nov 14, 2023 | 0.4100 | 0.4200 | 0.4024 | 0.4111 | 48,652 | -0.01(-1.41%) |
Nov 13, 2023 | 0.4410 | 0.4410 | 0.4100 | 0.4170 | 31,529 | -0.00(-0.95%) |
Nov 10, 2023 | 0.4400 | 0.4400 | 0.4110 | 0.4210 | 29,288 | +0.01(+1.20%) |
Nov 09, 2023 | 0.4436 | 0.4726 | 0.4060 | 0.4160 | 196,291 | -0.03(-7.66%) |
Nov 08, 2023 | 0.4600 | 0.4949 | 0.4402 | 0.4505 | 29,346 | -0.02(-4.15%) |
Nov 07, 2023 | 0.4999 | 0.4999 | 0.4700 | 0.4700 | 11,803 | -0.01(-1.67%) |
Nov 06, 2023 | 0.4999 | 0.4999 | 0.4710 | 0.4780 | 6,241 | -0.00(-0.42%) |
Nov 03, 2023 | 0.4900 | 0.4950 | 0.4609 | 0.4800 | 85,543 | -0.00(-0.64%) |
Nov 02, 2023 | 0.4900 | 0.4900 | 0.4601 | 0.4831 | 42,311 | -0.01(-1.37%) |