Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.5150 | 0.5365 | 0.5010 | 0.5015 | 453,382 | -0.02(-3.02%) |
Jan 30, 2024 | 0.5500 | 0.5697 | 0.5100 | 0.5171 | 492,407 | -0.06(-10.81%) |
Jan 29, 2024 | 0.5496 | 0.5893 | 0.5230 | 0.5798 | 710,281 | +0.01(+1.72%) |
Jan 26, 2024 | 0.5700 | 0.5788 | 0.5371 | 0.5700 | 691,579 | +0.04(+7.53%) |
Jan 25, 2024 | 0.5250 | 0.5562 | 0.5100 | 0.5301 | 426,753 | +0.00(+0.06%) |
Jan 24, 2024 | 0.5687 | 0.5787 | 0.5215 | 0.5298 | 281,593 | -0.04(-6.59%) |
Jan 23, 2024 | 0.5855 | 0.5885 | 0.5500 | 0.5672 | 276,865 | +0.00(+0.30%) |
Jan 22, 2024 | 0.5200 | 0.6046 | 0.4979 | 0.5655 | 648,651 | +0.04(+7.51%) |
Jan 19, 2024 | 0.5078 | 0.5299 | 0.4708 | 0.5260 | 580,359 | +0.03(+6.46%) |
Jan 18, 2024 | 0.5050 | 0.5220 | 0.4700 | 0.4941 | 614,726 | +0.01(+2.79%) |
Jan 17, 2024 | 0.5000 | 0.5500 | 0.4701 | 0.4807 | 666,682 | -0.03(-5.89%) |
Jan 16, 2024 | 0.5679 | 0.5679 | 0.5008 | 0.5108 | 506,270 | -0.06(-10.07%) |
Jan 12, 2024 | 0.5499 | 0.6199 | 0.5490 | 0.5680 | 577,415 | +0.03(+4.68%) |
Jan 11, 2024 | 0.5701 | 0.5865 | 0.5100 | 0.5426 | 817,306 | -0.02(-3.67%) |
Jan 10, 2024 | 0.6000 | 0.6000 | 0.5402 | 0.5633 | 733,638 | -0.03(-4.64%) |
Jan 09, 2024 | 0.6400 | 0.6537 | 0.5836 | 0.5907 | 464,639 | -0.05(-8.09%) |
Jan 08, 2024 | 0.6397 | 0.6606 | 0.6200 | 0.6427 | 683,185 | +0.02(+2.86%) |
Jan 05, 2024 | 0.6520 | 0.6800 | 0.6120 | 0.6248 | 467,603 | -0.02(-2.48%) |
Jan 04, 2024 | 0.6901 | 0.6950 | 0.6300 | 0.6407 | 803,267 | -0.05(-7.47%) |
Jan 03, 2024 | 0.7186 | 0.7278 | 0.6800 | 0.6924 | 715,153 | -0.00(-0.42%) |
Jan 02, 2024 | 0.7324 | 0.7500 | 0.6600 | 0.6953 | 937,964 | +0.00(+0.36%) |
Dec 29, 2023 | 0.7300 | 0.7578 | 0.6701 | 0.6928 | 942,178 | -0.02(-3.19%) |
Dec 28, 2023 | 0.7339 | 0.7999 | 0.7070 | 0.7156 | 3,089,025 | -0.01(-1.82%) |
Dec 27, 2023 | 0.7369 | 0.8098 | 0.7151 | 0.7289 | 1,194,423 | -0.01(-1.09%) |
Dec 26, 2023 | 0.6600 | 0.7399 | 0.6472 | 0.7369 | 1,490,582 | +0.08(+12.14%) |
Dec 22, 2023 | 0.6971 | 0.7300 | 0.6543 | 0.6571 | 1,527,318 | -0.04(-5.52%) |
Dec 21, 2023 | 0.7400 | 0.7573 | 0.6668 | 0.6955 | 1,865,075 | -0.04(-4.96%) |
Dec 20, 2023 | 0.7817 | 0.8200 | 0.7201 | 0.7318 | 1,211,485 | -0.04(-5.54%) |
Dec 19, 2023 | 0.8200 | 0.8898 | 0.7646 | 0.7747 | 1,128,102 | -0.04(-4.33%) |
Dec 18, 2023 | 0.9400 | 0.9560 | 0.8000 | 0.8098 | 1,446,040 | -0.13(-13.99%) |
Dec 15, 2023 | 0.9300 | 0.9990 | 0.9077 | 0.9415 | 2,398,868 | +0.05(+5.79%) |
Dec 14, 2023 | 0.8326 | 0.9300 | 0.8300 | 0.8900 | 2,162,978 | +0.08(+9.24%) |
Dec 13, 2023 | 0.7623 | 0.8241 | 0.7000 | 0.8147 | 1,487,439 | +0.05(+6.30%) |
Dec 12, 2023 | 0.8762 | 0.8762 | 0.7427 | 0.7664 | 1,441,257 | -0.05(-6.51%) |
Dec 11, 2023 | 0.7600 | 0.8900 | 0.7455 | 0.8198 | 1,543,529 | +0.07(+9.72%) |
Dec 08, 2023 | 0.6901 | 0.7589 | 0.6901 | 0.7472 | 1,154,556 | +0.04(+5.51%) |
Dec 07, 2023 | 0.7000 | 0.7200 | 0.6739 | 0.7082 | 436,488 | +0.03(+3.74%) |
Dec 06, 2023 | 0.7000 | 0.7190 | 0.6727 | 0.6827 | 550,499 | +0.02(+2.72%) |
Dec 05, 2023 | 0.7100 | 0.7234 | 0.6606 | 0.6646 | 778,694 | -0.04(-6.24%) |
Dec 04, 2023 | 0.7000 | 0.7379 | 0.6839 | 0.7088 | 729,775 | +0.02(+3.23%) |
Dec 01, 2023 | 0.6500 | 0.7159 | 0.6500 | 0.6866 | 1,331,498 | +0.04(+5.63%) |
Nov 30, 2023 | 0.7590 | 0.7699 | 0.6500 | 0.6500 | 1,772,110 | -0.09(-12.10%) |
Nov 29, 2023 | 0.6400 | 0.7485 | 0.6380 | 0.7395 | 2,874,286 | +0.09(+13.77%) |
Nov 28, 2023 | 0.6000 | 0.6635 | 0.6000 | 0.6500 | 1,086,268 | +0.03(+4.60%) |
Nov 27, 2023 | 0.6375 | 0.6667 | 0.6117 | 0.6214 | 4,768,272 | -0.02(-2.48%) |
Nov 24, 2023 | 0.6310 | 0.6477 | 0.5735 | 0.6372 | 939,379 | +0.02(+2.77%) |
Nov 22, 2023 | 0.5537 | 0.6300 | 0.5423 | 0.6200 | 2,906,786 | +0.07(+12.30%) |
Nov 21, 2023 | 0.5700 | 0.5721 | 0.5225 | 0.5521 | 2,709,162 | -0.00(-0.41%) |
Nov 20, 2023 | 0.5137 | 0.5750 | 0.5000 | 0.5544 | 2,023,330 | +0.04(+7.21%) |
Nov 17, 2023 | 0.5300 | 0.5473 | 0.4860 | 0.5171 | 3,335,146 | +0.01(+1.71%) |
Nov 16, 2023 | 0.5025 | 0.5299 | 0.4800 | 0.5084 | 2,216,760 | -0.01(-1.74%) |
Nov 15, 2023 | 0.5050 | 0.5600 | 0.4812 | 0.5174 | 3,272,942 | +0.02(+4.91%) |
Nov 14, 2023 | 0.4610 | 0.5099 | 0.4387 | 0.4932 | 4,191,445 | +0.04(+9.72%) |
Nov 13, 2023 | 0.4400 | 0.4580 | 0.4001 | 0.4495 | 3,712,801 | +0.01(+2.14%) |
Nov 10, 2023 | 0.4593 | 0.4593 | 0.3996 | 0.4401 | 4,310,050 | -0.01(-2.11%) |
Nov 09, 2023 | 0.4800 | 0.5500 | 0.3800 | 0.4496 | 14,103,674 | +0.03(+6.29%) |
Nov 08, 2023 | 0.7300 | 0.7400 | 0.2821 | 0.4230 | 28,632,950 | -0.77(-64.45%) |
Nov 07, 2023 | 1.200 | 1.220 | 1.150 | 1.190 | 1,287,031 | -0.01(-0.83%) |
Nov 06, 2023 | 1.280 | 1.280 | 1.170 | 1.200 | 1,010,992 | -0.05(-4.00%) |
Nov 03, 2023 | 1.240 | 1.360 | 1.240 | 1.250 | 902,532 | +0.03(+2.46%) |
Nov 02, 2023 | 1.080 | 1.240 | 1.070 | 1.220 | 935,188 | +0.17(+16.19%) |