Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4700 | 0.5100 | 0.4710 | 0.4940 | 46,253 | +0.00(+1.00%) |
Feb 28, 2024 | 0.4590 | 0.5000 | 0.4381 | 0.4891 | 104,758 | +0.04(+8.69%) |
Feb 27, 2024 | 0.4300 | 0.4598 | 0.4300 | 0.4500 | 33,533 | +0.03(+7.14%) |
Feb 26, 2024 | 0.4240 | 0.4413 | 0.4180 | 0.4200 | 15,875 | +0.01(+2.41%) |
Feb 23, 2024 | 0.4020 | 0.4374 | 0.4020 | 0.4101 | 15,477 | -0.01(-1.44%) |
Feb 22, 2024 | 0.4400 | 0.4400 | 0.4121 | 0.4161 | 18,047 | -0.00(-0.22%) |
Feb 21, 2024 | 0.4150 | 0.4600 | 0.4150 | 0.4170 | 20,153 | +0.00(+0.48%) |
Feb 20, 2024 | 0.4281 | 0.4699 | 0.4125 | 0.4150 | 32,707 | -0.02(-4.40%) |
Feb 16, 2024 | 0.4100 | 0.4521 | 0.4000 | 0.4341 | 48,825 | +0.02(+5.57%) |
Feb 15, 2024 | 0.4000 | 0.4320 | 0.4020 | 0.4112 | 29,848 | -0.01(-2.42%) |
Feb 14, 2024 | 0.4080 | 0.4300 | 0.3999 | 0.4214 | 48,835 | +0.01(+3.31%) |
Feb 13, 2024 | 0.4100 | 0.4160 | 0.3961 | 0.4079 | 23,347 | +0.01(+1.97%) |
Feb 12, 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4000 | 33,160 | -0.01(-2.63%) |
Feb 09, 2024 | 0.4100 | 0.4412 | 0.4060 | 0.4108 | 11,226 | -0.01(-2.42%) |
Feb 08, 2024 | 0.4080 | 0.4290 | 0.4011 | 0.4210 | 16,675 | +0.00(+0.00%) |
Feb 07, 2024 | 0.4109 | 0.4291 | 0.4010 | 0.4210 | 27,603 | -0.00(-0.19%) |
Feb 06, 2024 | 0.4200 | 0.4289 | 0.4000 | 0.4218 | 43,533 | -0.01(-1.70%) |
Feb 05, 2024 | 0.4700 | 0.4700 | 0.3999 | 0.4291 | 66,289 | -0.03(-6.70%) |
Feb 02, 2024 | 0.4648 | 0.4660 | 0.4587 | 0.4599 | 22,671 | -0.01(-2.04%) |
Feb 01, 2024 | 0.4601 | 0.4830 | 0.4450 | 0.4695 | 50,722 | -0.01(-2.19%) |
Jan 31, 2024 | 0.5760 | 0.5760 | 0.4800 | 0.4800 | 79,422 | -0.10(-16.67%) |
Jan 30, 2024 | 0.5600 | 0.6000 | 0.5180 | 0.5760 | 29,903 | +0.00(+0.52%) |
Jan 29, 2024 | 0.5174 | 0.6150 | 0.5100 | 0.5730 | 65,353 | +0.05(+10.19%) |
Jan 26, 2024 | 0.5000 | 0.5890 | 0.5000 | 0.5200 | 134,052 | -0.07(-11.85%) |
Jan 25, 2024 | 0.5600 | 0.5990 | 0.5100 | 0.5899 | 190,041 | +0.13(+28.21%) |
Jan 24, 2024 | 0.5896 | 0.7480 | 0.4500 | 0.4601 | 328,060 | -0.09(-16.81%) |
Jan 23, 2024 | 0.5100 | 0.6397 | 0.5145 | 0.5531 | 421,825 | +0.07(+15.23%) |
Jan 22, 2024 | 0.4400 | 0.4970 | 0.3920 | 0.4800 | 138,204 | +0.05(+12.94%) |
Jan 19, 2024 | 0.3930 | 0.4499 | 0.3911 | 0.4250 | 152,201 | +0.03(+8.14%) |
Jan 18, 2024 | 0.4000 | 0.4174 | 0.3920 | 0.3930 | 26,745 | -0.00(-1.01%) |
Jan 17, 2024 | 0.3826 | 0.3970 | 0.3801 | 0.3970 | 30,011 | +0.00(+1.20%) |
Jan 16, 2024 | 0.3800 | 0.3923 | 0.3704 | 0.3923 | 45,129 | -0.00(-0.03%) |
Jan 12, 2024 | 0.3900 | 0.4050 | 0.3801 | 0.3924 | 22,469 | -0.00(-0.10%) |
Jan 11, 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3928 | 40,823 | +0.00(+0.82%) |
Jan 10, 2024 | 0.3900 | 0.3999 | 0.3800 | 0.3896 | 19,641 | -0.00(-1.14%) |
Jan 09, 2024 | 0.3900 | 0.4066 | 0.3852 | 0.3941 | 11,385 | +0.00(+0.97%) |
Jan 08, 2024 | 0.4151 | 0.4151 | 0.3802 | 0.3903 | 14,061 | -0.01(-2.43%) |
Jan 05, 2024 | 0.4170 | 0.4170 | 0.3800 | 0.4000 | 10,626 | -0.00(-0.92%) |
Jan 04, 2024 | 0.3984 | 0.4037 | 0.3941 | 0.4037 | 15,185 | +0.01(+1.33%) |
Jan 03, 2024 | 0.4240 | 0.4240 | 0.3904 | 0.3984 | 33,876 | -0.01(-1.26%) |
Jan 02, 2024 | 0.4279 | 0.4397 | 0.3903 | 0.4035 | 65,921 | -0.00(-0.20%) |
Dec 29, 2023 | 0.4100 | 0.4100 | 0.3906 | 0.4043 | 22,243 | +0.00(+0.45%) |
Dec 28, 2023 | 0.3926 | 0.4100 | 0.3926 | 0.4025 | 52,816 | +0.01(+1.92%) |
Dec 27, 2023 | 0.3800 | 0.4099 | 0.3800 | 0.3949 | 39,423 | -0.01(-2.49%) |
Dec 26, 2023 | 0.3920 | 0.4150 | 0.3900 | 0.4050 | 44,960 | -0.01(-2.41%) |
Dec 22, 2023 | 0.3976 | 0.4150 | 0.3900 | 0.4150 | 18,405 | +0.01(+3.31%) |
Dec 21, 2023 | 0.4070 | 0.4150 | 0.3804 | 0.4017 | 48,600 | -0.02(-4.27%) |
Dec 20, 2023 | 0.4490 | 0.4500 | 0.3900 | 0.4196 | 71,015 | -0.02(-4.64%) |
Dec 19, 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 26,279 | -0.02(-4.35%) |
Dec 18, 2023 | 0.4500 | 0.4600 | 0.4306 | 0.4600 | 51,730 | -0.02(-4.17%) |
Dec 15, 2023 | 0.4700 | 0.4852 | 0.4400 | 0.4800 | 53,249 | +0.01(+2.15%) |
Dec 14, 2023 | 0.4600 | 0.4700 | 0.4300 | 0.4699 | 34,108 | +0.01(+1.27%) |
Dec 13, 2023 | 0.4730 | 0.4744 | 0.4622 | 0.4640 | 9,746 | -0.01(-1.90%) |
Dec 12, 2023 | 0.4650 | 0.4730 | 0.4650 | 0.4730 | 11,728 | -0.00(-0.19%) |
Dec 11, 2023 | 0.4753 | 0.4753 | 0.4650 | 0.4739 | 13,568 | +0.01(+1.30%) |
Dec 08, 2023 | 0.4748 | 0.4900 | 0.4678 | 0.4678 | 23,617 | +0.01(+1.48%) |
Dec 07, 2023 | 0.4820 | 0.5000 | 0.4600 | 0.4610 | 10,223 | -0.00(-0.97%) |
Dec 06, 2023 | 0.4650 | 0.4999 | 0.4650 | 0.4655 | 17,948 | -0.01(-3.04%) |
Dec 05, 2023 | 0.4830 | 0.4940 | 0.4750 | 0.4801 | 9,459 | -0.00(-0.81%) |
Dec 04, 2023 | 0.5290 | 0.5290 | 0.4600 | 0.4840 | 10,859 | -0.01(-2.42%) |