Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4100 | 0.4412 | 0.4060 | 0.4346 | 127,472 | +0.02(+4.72%) |
Jan 30, 2024 | 0.4200 | 0.4200 | 0.4051 | 0.4150 | 102,654 | -0.01(-1.19%) |
Jan 29, 2024 | 0.4400 | 0.4440 | 0.4012 | 0.4200 | 104,744 | -0.01(-2.33%) |
Jan 26, 2024 | 0.4400 | 0.4400 | 0.4102 | 0.4300 | 80,459 | +0.00(+0.66%) |
Jan 25, 2024 | 0.4260 | 0.4335 | 0.4221 | 0.4272 | 57,163 | -0.01(-1.34%) |
Jan 24, 2024 | 0.4320 | 0.4410 | 0.4260 | 0.4330 | 55,127 | +0.00(+0.23%) |
Jan 23, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4320 | 57,283 | -0.00(-0.94%) |
Jan 22, 2024 | 0.4300 | 0.4570 | 0.4300 | 0.4361 | 35,040 | +0.00(+0.48%) |
Jan 19, 2024 | 0.4600 | 0.4620 | 0.4210 | 0.4340 | 97,946 | -0.01(-3.04%) |
Jan 18, 2024 | 0.4660 | 0.4780 | 0.4251 | 0.4476 | 131,782 | -0.04(-7.71%) |
Jan 17, 2024 | 0.4600 | 0.4990 | 0.4600 | 0.4850 | 114,049 | +0.00(+0.00%) |
Jan 16, 2024 | 0.4900 | 0.4999 | 0.4700 | 0.4850 | 147,240 | -0.01(-1.68%) |
Jan 12, 2024 | 0.5055 | 0.5100 | 0.4900 | 0.4933 | 98,881 | -0.02(-3.84%) |
Jan 11, 2024 | 0.5166 | 0.5212 | 0.4900 | 0.5130 | 131,081 | -0.01(-2.66%) |
Jan 10, 2024 | 0.5100 | 0.5453 | 0.5000 | 0.5270 | 365,035 | +0.03(+6.46%) |
Jan 09, 2024 | 0.4950 | 0.5100 | 0.4833 | 0.4950 | 141,459 | +0.00(+0.10%) |
Jan 08, 2024 | 0.4740 | 0.4985 | 0.4740 | 0.4945 | 112,012 | -0.00(-0.74%) |
Jan 05, 2024 | 0.5300 | 0.5300 | 0.4877 | 0.4982 | 69,193 | -0.00(-0.38%) |
Jan 04, 2024 | 0.4995 | 0.5100 | 0.4901 | 0.5001 | 105,662 | +0.00(+0.22%) |
Jan 03, 2024 | 0.5400 | 0.5490 | 0.4852 | 0.4990 | 277,824 | -0.04(-8.12%) |
Jan 02, 2024 | 0.5551 | 0.5569 | 0.5202 | 0.5431 | 127,920 | -0.01(-1.45%) |
Dec 29, 2023 | 0.5380 | 0.5579 | 0.5300 | 0.5511 | 176,945 | +0.01(+1.08%) |
Dec 28, 2023 | 0.5380 | 0.5600 | 0.5380 | 0.5452 | 141,437 | -0.00(-0.66%) |
Dec 27, 2023 | 0.5700 | 0.5700 | 0.5357 | 0.5488 | 169,832 | +0.00(+0.29%) |
Dec 26, 2023 | 0.5500 | 0.5700 | 0.5471 | 0.5472 | 122,324 | -0.02(-3.54%) |
Dec 22, 2023 | 0.5782 | 0.5800 | 0.5620 | 0.5673 | 179,508 | -0.01(-1.89%) |
Dec 21, 2023 | 0.5700 | 0.6230 | 0.5614 | 0.5782 | 236,656 | +0.00(+0.56%) |
Dec 20, 2023 | 0.5800 | 0.6300 | 0.5300 | 0.5750 | 699,874 | -0.01(-1.34%) |
Dec 19, 2023 | 0.5316 | 0.5866 | 0.5152 | 0.5828 | 658,658 | +0.03(+6.35%) |
Dec 18, 2023 | 0.5400 | 0.5623 | 0.4880 | 0.5480 | 1,086,280 | +0.02(+3.73%) |
Dec 15, 2023 | 0.5829 | 0.5870 | 0.5283 | 0.5283 | 903,911 | -0.02(-4.19%) |
Dec 14, 2023 | 0.5675 | 0.5950 | 0.5310 | 0.5514 | 715,598 | -0.02(-3.26%) |
Dec 13, 2023 | 0.4931 | 0.5700 | 0.4931 | 0.5700 | 940,331 | +0.06(+12.12%) |
Dec 12, 2023 | 0.4700 | 0.5197 | 0.4700 | 0.5084 | 605,357 | +0.02(+4.61%) |
Dec 11, 2023 | 0.5700 | 0.5799 | 0.4538 | 0.4860 | 1,075,546 | -0.08(-13.40%) |
Dec 08, 2023 | 0.5590 | 0.6300 | 0.4619 | 0.5612 | 4,978,693 | +0.07(+15.00%) |
Dec 07, 2023 | 0.4650 | 0.5060 | 0.4010 | 0.4880 | 3,679,125 | -0.01(-2.11%) |
Dec 06, 2023 | 0.5134 | 0.5865 | 0.4720 | 0.4985 | 5,833,076 | -0.08(-13.99%) |
Dec 05, 2023 | 1.000 | 1.110 | 0.5011 | 0.5796 | 64,505,160 | -0.02(-3.38%) |
Dec 04, 2023 | 0.6100 | 0.6241 | 0.5630 | 0.5999 | 168,044 | +0.01(+1.66%) |
Dec 01, 2023 | 0.5700 | 0.7013 | 0.5563 | 0.5901 | 1,130,318 | +0.04(+6.67%) |
Nov 30, 2023 | 0.5100 | 0.5700 | 0.5010 | 0.5532 | 263,055 | +0.03(+5.45%) |
Nov 29, 2023 | 0.5500 | 0.5489 | 0.4850 | 0.5246 | 132,733 | +0.01(+1.86%) |
Nov 28, 2023 | 0.5010 | 0.5200 | 0.4933 | 0.5150 | 100,659 | +0.01(+2.79%) |
Nov 27, 2023 | 0.5031 | 0.5260 | 0.4900 | 0.5010 | 75,204 | -0.02(-3.65%) |
Nov 24, 2023 | 0.5140 | 0.5230 | 0.4900 | 0.5200 | 71,639 | +0.01(+1.72%) |
Nov 22, 2023 | 0.5200 | 0.5200 | 0.4900 | 0.5112 | 95,356 | +0.00(+0.24%) |
Nov 21, 2023 | 0.5000 | 0.5100 | 0.4850 | 0.5100 | 32,382 | +0.01(+2.00%) |
Nov 20, 2023 | 0.5145 | 0.5348 | 0.4800 | 0.5000 | 123,927 | -0.02(-3.86%) |
Nov 17, 2023 | 0.4925 | 0.5482 | 0.4801 | 0.5201 | 107,897 | +0.03(+5.99%) |
Nov 16, 2023 | 0.5100 | 0.5145 | 0.4701 | 0.4907 | 70,550 | -0.00(-0.87%) |
Nov 15, 2023 | 0.4944 | 0.5028 | 0.4800 | 0.4950 | 76,034 | +0.02(+3.13%) |
Nov 14, 2023 | 0.5100 | 0.5150 | 0.4700 | 0.4800 | 70,803 | +0.00(+0.00%) |
Nov 13, 2023 | 0.4650 | 0.4873 | 0.4500 | 0.4800 | 176,498 | +0.01(+2.13%) |
Nov 10, 2023 | 0.4711 | 0.4999 | 0.4500 | 0.4700 | 98,388 | -0.00(-0.11%) |
Nov 09, 2023 | 0.5000 | 0.5300 | 0.4705 | 0.4705 | 136,400 | -0.02(-4.95%) |
Nov 08, 2023 | 0.5200 | 0.5320 | 0.4948 | 0.4950 | 67,211 | -0.02(-3.13%) |
Nov 07, 2023 | 0.5300 | 0.5400 | 0.4900 | 0.5110 | 78,066 | -0.01(-1.35%) |
Nov 06, 2023 | 0.5600 | 0.5600 | 0.5180 | 0.5180 | 167,650 | -0.04(-7.48%) |
Nov 03, 2023 | 0.5500 | 0.5961 | 0.5450 | 0.5599 | 129,541 | +0.01(+2.34%) |
Nov 02, 2023 | 0.5498 | 0.5600 | 0.5300 | 0.5471 | 57,759 | -0.00(-0.89%) |