Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8955 | 0.9099 | 0.8700 | 0.9001 | 2,171,747 | +0.00(+0.01%) |
Feb 28, 2024 | 0.9200 | 0.9200 | 0.8510 | 0.9000 | 1,505,643 | +0.00(+0.00%) |
Feb 27, 2024 | 0.9085 | 0.9498 | 0.8800 | 0.9000 | 855,590 | +0.00(+0.00%) |
Feb 26, 2024 | 0.9552 | 0.9714 | 0.8976 | 0.9000 | 1,212,725 | -0.06(-6.25%) |
Feb 23, 2024 | 0.9400 | 0.9600 | 0.9023 | 0.9600 | 1,146,272 | +0.01(+1.05%) |
Feb 22, 2024 | 0.9312 | 0.9520 | 0.8510 | 0.9500 | 1,603,556 | +0.02(+2.30%) |
Feb 21, 2024 | 0.8900 | 0.9500 | 0.8850 | 0.9286 | 1,497,133 | +0.01(+1.48%) |
Feb 20, 2024 | 0.8800 | 0.9250 | 0.8600 | 0.9151 | 1,575,634 | +0.04(+4.26%) |
Feb 16, 2024 | 0.8600 | 0.8810 | 0.8050 | 0.8777 | 1,115,998 | +0.01(+0.77%) |
Feb 15, 2024 | 0.8454 | 0.8778 | 0.8279 | 0.8710 | 685,158 | +0.02(+2.71%) |
Feb 14, 2024 | 0.8200 | 0.8480 | 0.7178 | 0.8480 | 1,493,748 | +0.04(+5.13%) |
Feb 13, 2024 | 0.8200 | 0.8280 | 0.7803 | 0.8066 | 1,634,507 | -0.02(-2.82%) |
Feb 12, 2024 | 0.9446 | 0.9450 | 0.8134 | 0.8300 | 1,690,066 | -0.07(-7.79%) |
Feb 09, 2024 | 0.8700 | 0.9160 | 0.7800 | 0.9001 | 2,347,104 | +0.05(+5.58%) |
Feb 08, 2024 | 0.8800 | 0.9200 | 0.8010 | 0.8525 | 2,036,539 | -0.05(-5.72%) |
Feb 07, 2024 | 0.8719 | 1.000 | 0.8500 | 0.9042 | 11,822,042 | +0.04(+4.06%) |
Feb 06, 2024 | 0.8495 | 0.8819 | 0.7709 | 0.8689 | 1,667,676 | +0.01(+0.95%) |
Feb 05, 2024 | 0.8500 | 0.8607 | 0.7942 | 0.8607 | 1,533,184 | +0.01(+1.26%) |
Feb 02, 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8500 | 2,325,337 | +0.04(+4.51%) |
Feb 01, 2024 | 0.8000 | 0.8133 | 0.7300 | 0.8133 | 3,058,256 | +0.00(+0.42%) |
Jan 31, 2024 | 0.7700 | 0.8500 | 0.7401 | 0.8099 | 6,124,884 | +0.06(+7.86%) |
Jan 30, 2024 | 0.6700 | 0.7509 | 0.6506 | 0.7509 | 3,682,370 | +0.08(+11.74%) |
Jan 29, 2024 | 0.6500 | 0.6750 | 0.6316 | 0.6720 | 3,711,152 | +0.05(+7.45%) |
Jan 26, 2024 | 0.5320 | 0.6800 | 0.5210 | 0.6254 | 3,310,620 | +0.11(+21.67%) |
Jan 25, 2024 | 0.4959 | 0.5171 | 0.4753 | 0.5140 | 900,934 | +0.03(+5.20%) |
Jan 24, 2024 | 0.4800 | 0.5060 | 0.4760 | 0.4886 | 644,815 | +0.01(+3.08%) |
Jan 23, 2024 | 0.4697 | 0.4990 | 0.4606 | 0.4740 | 723,030 | +0.00(+0.62%) |
Jan 22, 2024 | 0.4700 | 0.5000 | 0.4500 | 0.4711 | 875,865 | -0.01(-1.28%) |
Jan 19, 2024 | 0.5499 | 0.5500 | 0.4621 | 0.4772 | 2,077,710 | -0.07(-13.24%) |
Jan 18, 2024 | 0.4000 | 0.5694 | 0.3799 | 0.5500 | 7,313,212 | +0.11(+26.12%) |
Jan 17, 2024 | 0.4518 | 0.4518 | 0.4034 | 0.4361 | 815,834 | -0.02(-3.54%) |
Jan 16, 2024 | 0.5800 | 0.5900 | 0.4000 | 0.4521 | 2,891,695 | -0.12(-21.37%) |
Jan 12, 2024 | 0.5900 | 0.6080 | 0.5710 | 0.5750 | 314,533 | -0.03(-4.17%) |
Jan 11, 2024 | 0.6044 | 0.6115 | 0.5666 | 0.6000 | 539,982 | -0.00(-0.81%) |
Jan 10, 2024 | 0.6451 | 0.6800 | 0.5710 | 0.6049 | 1,722,998 | -0.04(-6.07%) |
Jan 09, 2024 | 0.6500 | 0.6690 | 0.5877 | 0.6440 | 2,388,080 | +0.05(+9.15%) |
Jan 08, 2024 | 0.6250 | 0.6700 | 0.5451 | 0.5900 | 3,611,285 | -0.03(-4.84%) |
Jan 05, 2024 | 0.5800 | 0.6500 | 0.5700 | 0.6200 | 5,312,264 | +0.05(+8.77%) |
Jan 04, 2024 | 0.4131 | 0.5750 | 0.3955 | 0.5700 | 6,706,118 | +0.15(+37.02%) |
Jan 03, 2024 | 0.4000 | 0.4230 | 0.3803 | 0.4160 | 1,300,621 | +0.01(+3.69%) |
Jan 02, 2024 | 0.4001 | 0.4272 | 0.4000 | 0.4012 | 835,937 | -0.00(-0.20%) |
Dec 29, 2023 | 0.4790 | 0.4799 | 0.3882 | 0.4020 | 3,106,905 | -0.05(-11.65%) |
Dec 28, 2023 | 0.5000 | 0.4999 | 0.4500 | 0.4550 | 2,284,324 | -0.02(-4.17%) |
Dec 27, 2023 | 0.4800 | 0.5250 | 0.4515 | 0.4748 | 1,172,707 | +0.05(+11.59%) |
Dec 26, 2023 | 0.4000 | 0.4500 | 0.3999 | 0.4255 | 1,169,790 | +0.05(+11.97%) |
Dec 22, 2023 | 0.3419 | 0.3850 | 0.3351 | 0.3800 | 939,477 | +0.04(+13.37%) |
Dec 21, 2023 | 0.3436 | 0.3500 | 0.3198 | 0.3352 | 481,763 | -0.01(-1.99%) |
Dec 20, 2023 | 0.3600 | 0.3800 | 0.3200 | 0.3420 | 1,083,378 | +0.00(+1.27%) |
Dec 19, 2023 | 0.2600 | 0.3500 | 0.2601 | 0.3377 | 2,599,785 | +0.08(+30.39%) |
Dec 18, 2023 | 0.2649 | 0.2649 | 0.2521 | 0.2590 | 383,965 | -0.01(-3.25%) |
Dec 15, 2023 | 0.2720 | 0.2750 | 0.2500 | 0.2677 | 529,512 | -0.01(-2.69%) |
Dec 14, 2023 | 0.2701 | 0.2801 | 0.2655 | 0.2751 | 376,742 | +0.00(+1.44%) |
Dec 13, 2023 | 0.2500 | 0.2750 | 0.2280 | 0.2712 | 896,148 | +0.04(+15.40%) |
Dec 12, 2023 | 0.2600 | 0.2598 | 0.2350 | 0.2350 | 501,537 | -0.01(-5.24%) |
Dec 11, 2023 | 0.2500 | 0.2596 | 0.2480 | 0.2480 | 228,670 | -0.00(-0.80%) |
Dec 08, 2023 | 0.2554 | 0.2593 | 0.2500 | 0.2500 | 240,656 | -0.01(-2.15%) |
Dec 07, 2023 | 0.2569 | 0.2700 | 0.2552 | 0.2555 | 179,552 | -0.00(-0.93%) |
Dec 06, 2023 | 0.2551 | 0.2721 | 0.2510 | 0.2579 | 300,226 | -0.00(-1.38%) |
Dec 05, 2023 | 0.2693 | 0.2772 | 0.2610 | 0.2615 | 277,493 | -0.01(-4.07%) |
Dec 04, 2023 | 0.2510 | 0.2750 | 0.2510 | 0.2726 | 413,070 | +0.01(+4.85%) |