Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4990 | 0.5584 | 0.4990 | 0.5160 | 277,698 | +0.01(+1.18%) |
Jan 30, 2024 | 0.5200 | 0.5300 | 0.4900 | 0.5100 | 102,644 | +0.00(+0.77%) |
Jan 29, 2024 | 0.5000 | 0.5268 | 0.4714 | 0.5061 | 31,202 | +0.01(+1.22%) |
Jan 26, 2024 | 0.4815 | 0.5301 | 0.4800 | 0.5000 | 73,356 | +0.00(+0.40%) |
Jan 25, 2024 | 0.5002 | 0.5270 | 0.4800 | 0.4980 | 82,889 | -0.00(-0.62%) |
Jan 24, 2024 | 0.5500 | 0.5600 | 0.4655 | 0.5011 | 128,182 | -0.04(-8.17%) |
Jan 23, 2024 | 0.5700 | 0.5672 | 0.5101 | 0.5457 | 42,124 | +0.01(+1.06%) |
Jan 22, 2024 | 0.5670 | 0.5670 | 0.5055 | 0.5400 | 92,681 | -0.03(-4.83%) |
Jan 19, 2024 | 0.5810 | 0.5890 | 0.5601 | 0.5674 | 91,835 | -0.02(-3.67%) |
Jan 18, 2024 | 0.6000 | 0.6000 | 0.5606 | 0.5890 | 123,460 | -0.00(-0.64%) |
Jan 17, 2024 | 0.5900 | 0.6155 | 0.5631 | 0.5928 | 149,218 | +0.00(+0.47%) |
Jan 16, 2024 | 0.6500 | 0.6500 | 0.5621 | 0.5900 | 298,999 | -0.04(-6.76%) |
Jan 12, 2024 | 0.6015 | 0.6598 | 0.6015 | 0.6328 | 115,310 | +0.01(+2.05%) |
Jan 11, 2024 | 0.6975 | 0.6975 | 0.5945 | 0.6201 | 308,064 | -0.08(-11.41%) |
Jan 10, 2024 | 0.7042 | 0.7100 | 0.6700 | 0.7000 | 171,526 | -0.01(-1.09%) |
Jan 09, 2024 | 0.7068 | 0.7299 | 0.6930 | 0.7077 | 64,170 | +0.02(+2.51%) |
Jan 08, 2024 | 0.7400 | 0.7497 | 0.6900 | 0.6904 | 173,612 | -0.05(-6.45%) |
Jan 05, 2024 | 0.7400 | 0.7600 | 0.7187 | 0.7380 | 156,559 | +0.01(+1.08%) |
Jan 04, 2024 | 0.7300 | 0.7674 | 0.7111 | 0.7301 | 111,660 | +0.01(+0.70%) |
Jan 03, 2024 | 0.7980 | 0.7980 | 0.7200 | 0.7250 | 170,686 | -0.05(-7.04%) |
Jan 02, 2024 | 0.7548 | 0.7967 | 0.7281 | 0.7799 | 108,177 | +0.02(+3.03%) |
Dec 29, 2023 | 0.7850 | 0.8099 | 0.7200 | 0.7570 | 277,372 | -0.03(-3.96%) |
Dec 28, 2023 | 0.8207 | 0.8299 | 0.7531 | 0.7882 | 286,729 | -0.03(-4.23%) |
Dec 27, 2023 | 0.8197 | 0.8715 | 0.7820 | 0.8230 | 365,967 | -0.06(-6.59%) |
Dec 26, 2023 | 0.8000 | 1.050 | 0.7815 | 0.8811 | 2,050,976 | +0.08(+10.15%) |
Dec 22, 2023 | 0.8199 | 0.8199 | 0.7701 | 0.7999 | 178,400 | -0.00(-0.58%) |
Dec 21, 2023 | 0.7700 | 0.8282 | 0.7258 | 0.8046 | 601,471 | +0.04(+5.04%) |
Dec 20, 2023 | 0.7600 | 0.8099 | 0.7606 | 0.7660 | 129,294 | -0.02(-2.37%) |
Dec 19, 2023 | 0.8100 | 0.8423 | 0.7500 | 0.7846 | 391,011 | -0.02(-2.19%) |
Dec 18, 2023 | 0.7935 | 0.8183 | 0.7697 | 0.8022 | 205,477 | +0.03(+3.51%) |
Dec 15, 2023 | 0.8300 | 0.8300 | 0.7200 | 0.7750 | 235,956 | -0.05(-6.57%) |
Dec 14, 2023 | 0.8275 | 0.8799 | 0.8000 | 0.8295 | 378,771 | -0.01(-1.25%) |
Dec 13, 2023 | 0.6820 | 0.8448 | 0.6820 | 0.8400 | 986,269 | +0.17(+24.98%) |
Dec 12, 2023 | 0.7197 | 0.7299 | 0.6384 | 0.6721 | 175,825 | -0.04(-6.05%) |
Dec 11, 2023 | 0.7198 | 0.7350 | 0.6900 | 0.7154 | 181,572 | +0.02(+3.08%) |
Dec 08, 2023 | 0.7531 | 0.7600 | 0.6846 | 0.6940 | 484,265 | -0.07(-9.28%) |
Dec 07, 2023 | 0.7691 | 0.7691 | 0.7225 | 0.7650 | 325,340 | +0.01(+1.45%) |
Dec 06, 2023 | 0.8250 | 0.8250 | 0.7200 | 0.7541 | 423,354 | -0.01(-1.60%) |
Dec 05, 2023 | 0.8090 | 0.8321 | 0.7500 | 0.7664 | 587,584 | -0.08(-9.12%) |
Dec 04, 2023 | 0.9666 | 0.9700 | 0.7250 | 0.8433 | 875,907 | -0.06(-6.30%) |
Dec 01, 2023 | 0.9300 | 0.9400 | 0.8650 | 0.9000 | 842,805 | -0.02(-2.17%) |
Nov 30, 2023 | 0.9000 | 0.9800 | 0.8646 | 0.9200 | 1,542,770 | +0.06(+6.98%) |
Nov 29, 2023 | 0.9276 | 0.9319 | 0.8400 | 0.8600 | 884,942 | -0.04(-4.44%) |
Nov 28, 2023 | 0.9900 | 0.9999 | 0.8968 | 0.9000 | 1,514,477 | -0.14(-13.46%) |
Nov 27, 2023 | 1.030 | 1.090 | 0.9100 | 1.040 | 1,527,554 | -0.05(-4.59%) |
Nov 24, 2023 | 1.120 | 1.150 | 1.010 | 1.090 | 4,017,594 | +0.07(+6.86%) |
Nov 22, 2023 | 0.9100 | 1.290 | 0.8900 | 1.020 | 32,659,852 | +0.22(+27.50%) |
Nov 21, 2023 | 1.000 | 1.020 | 0.7979 | 0.8000 | 1,491,944 | -0.18(-18.37%) |
Nov 20, 2023 | 1.120 | 1.150 | 0.9500 | 0.9800 | 4,345,224 | -0.77(-44.00%) |
Nov 17, 2023 | 1.750 | 2.000 | 1.670 | 1.750 | 1,498,651 | -0.27(-13.37%) |
Nov 16, 2023 | 2.300 | 2.340 | 1.910 | 2.020 | 841,134 | -0.40(-16.53%) |
Nov 15, 2023 | 2.260 | 2.500 | 2.150 | 2.420 | 1,279,789 | +0.25(+11.52%) |
Nov 14, 2023 | 1.790 | 4.450 | 1.770 | 2.170 | 16,101,322 | +0.46(+26.90%) |
Nov 13, 2023 | 1.800 | 1.990 | 1.655 | 1.710 | 945,990 | -0.21(-10.94%) |
Nov 10, 2023 | 2.330 | 2.600 | 1.850 | 1.920 | 749,154 | -0.47(-19.67%) |
Nov 09, 2023 | 3.370 | 3.490 | 2.300 | 2.390 | 1,093,100 | -1.07(-30.92%) |
Nov 08, 2023 | 4.000 | 4.180 | 3.210 | 3.460 | 1,197,403 | -1.04(-23.11%) |
Nov 07, 2023 | 5.910 | 10.26 | 4.370 | 4.500 | 35,167,376 | +1.45(+47.54%) |
Nov 06, 2023 | 2.850 | 3.310 | 2.750 | 3.050 | 625,929 | +0.45(+17.31%) |
Nov 03, 2023 | 2.580 | 2.712 | 2.550 | 2.600 | 53,412 | +0.02(+0.78%) |
Nov 02, 2023 | 3.070 | 3.095 | 2.575 | 2.580 | 128,226 | -0.54(-17.31%) |