Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3900 | 0.4194 | 0.3750 | 0.3950 | 199,626 | -0.00(-1.03%) |
Feb 28, 2024 | 0.4244 | 0.4301 | 0.3912 | 0.3991 | 261,959 | -0.03(-6.09%) |
Feb 27, 2024 | 0.4800 | 0.4800 | 0.4000 | 0.4250 | 245,760 | -0.03(-6.59%) |
Feb 26, 2024 | 0.4590 | 0.4890 | 0.4550 | 0.4550 | 136,284 | +0.00(+0.00%) |
Feb 23, 2024 | 0.4650 | 0.4800 | 0.4550 | 0.4550 | 160,209 | -0.01(-1.94%) |
Feb 22, 2024 | 0.4600 | 0.4999 | 0.4500 | 0.4640 | 167,392 | +0.00(+0.00%) |
Feb 21, 2024 | 0.4700 | 0.5079 | 0.4493 | 0.4640 | 255,411 | +0.01(+3.11%) |
Feb 20, 2024 | 0.4900 | 0.4900 | 0.4302 | 0.4500 | 277,417 | -0.03(-6.72%) |
Feb 16, 2024 | 0.5000 | 0.5198 | 0.4200 | 0.4824 | 349,987 | -0.00(-0.23%) |
Feb 15, 2024 | 0.5102 | 0.5149 | 0.4505 | 0.4835 | 1,163,829 | +0.05(+12.00%) |
Feb 14, 2024 | 0.4700 | 0.4700 | 0.4003 | 0.4317 | 235,354 | -0.02(-4.07%) |
Feb 13, 2024 | 0.4088 | 0.4999 | 0.3801 | 0.4500 | 580,626 | +0.05(+12.78%) |
Feb 12, 2024 | 0.4200 | 0.4487 | 0.3897 | 0.3990 | 329,368 | -0.00(-0.67%) |
Feb 09, 2024 | 0.3800 | 0.4150 | 0.3750 | 0.4017 | 288,123 | +0.04(+10.27%) |
Feb 08, 2024 | 0.3586 | 0.3899 | 0.3576 | 0.3643 | 149,179 | -0.00(-1.03%) |
Feb 07, 2024 | 0.3458 | 0.3946 | 0.3451 | 0.3681 | 199,587 | +0.02(+6.45%) |
Feb 06, 2024 | 0.3500 | 0.3577 | 0.3427 | 0.3458 | 99,876 | -0.01(-3.33%) |
Feb 05, 2024 | 0.3760 | 0.3760 | 0.3520 | 0.3577 | 98,651 | -0.01(-2.29%) |
Feb 02, 2024 | 0.3580 | 0.3799 | 0.3535 | 0.3661 | 106,420 | +0.02(+4.30%) |
Feb 01, 2024 | 0.3785 | 0.3800 | 0.3478 | 0.3510 | 177,741 | -0.03(-7.14%) |
Jan 31, 2024 | 0.3743 | 0.4000 | 0.3630 | 0.3780 | 107,116 | -0.01(-3.08%) |
Jan 30, 2024 | 0.3995 | 0.3999 | 0.3800 | 0.3900 | 48,011 | -0.01(-2.50%) |
Jan 29, 2024 | 0.3868 | 0.4199 | 0.3868 | 0.4000 | 147,910 | -0.00(-0.60%) |
Jan 26, 2024 | 0.3713 | 0.4100 | 0.3701 | 0.4024 | 104,470 | +0.02(+5.89%) |
Jan 25, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 14,517 | +0.00(+0.00%) |
Jan 24, 2024 | 0.3774 | 0.3900 | 0.3700 | 0.3800 | 24,269 | -0.01(-1.99%) |
Jan 23, 2024 | 0.3600 | 0.3992 | 0.3610 | 0.3877 | 126,978 | +0.01(+3.17%) |
Jan 22, 2024 | 0.3551 | 0.3860 | 0.3550 | 0.3758 | 37,513 | +0.01(+4.13%) |
Jan 19, 2024 | 0.3831 | 0.3831 | 0.3401 | 0.3609 | 145,458 | -0.03(-8.61%) |
Jan 18, 2024 | 0.3600 | 0.4253 | 0.3405 | 0.3949 | 616,993 | +0.03(+7.16%) |
Jan 17, 2024 | 0.3650 | 0.3718 | 0.3555 | 0.3685 | 54,366 | -0.00(-0.97%) |
Jan 16, 2024 | 0.3800 | 0.3910 | 0.3703 | 0.3721 | 9,563 | -0.01(-3.35%) |
Jan 12, 2024 | 0.3760 | 0.3942 | 0.3683 | 0.3850 | 49,504 | -0.00(-1.03%) |
Jan 11, 2024 | 0.3860 | 0.3900 | 0.3703 | 0.3890 | 32,375 | +0.01(+2.94%) |
Jan 10, 2024 | 0.3857 | 0.3945 | 0.3750 | 0.3779 | 41,519 | -0.01(-2.25%) |
Jan 09, 2024 | 0.3900 | 0.3985 | 0.3736 | 0.3866 | 19,686 | -0.01(-2.84%) |
Jan 08, 2024 | 0.4092 | 0.4110 | 0.3701 | 0.3979 | 65,675 | -0.00(-0.80%) |
Jan 05, 2024 | 0.3800 | 0.4298 | 0.3755 | 0.4011 | 71,851 | +0.00(+0.17%) |
Jan 04, 2024 | 0.4500 | 0.4480 | 0.3990 | 0.4004 | 46,749 | -0.03(-6.88%) |
Jan 03, 2024 | 0.4493 | 0.4493 | 0.4200 | 0.4300 | 22,946 | -0.03(-6.52%) |
Jan 02, 2024 | 0.4616 | 0.4700 | 0.4500 | 0.4600 | 42,741 | -0.03(-5.25%) |
Dec 29, 2023 | 0.4427 | 0.4900 | 0.4400 | 0.4855 | 105,441 | +0.05(+12.75%) |
Dec 28, 2023 | 0.4450 | 0.4500 | 0.4300 | 0.4306 | 92,246 | -0.01(-2.49%) |
Dec 27, 2023 | 0.4280 | 0.4661 | 0.4164 | 0.4416 | 94,725 | +0.02(+4.20%) |
Dec 26, 2023 | 0.4100 | 0.4238 | 0.3902 | 0.4238 | 58,132 | +0.01(+1.78%) |
Dec 22, 2023 | 0.3731 | 0.4300 | 0.3618 | 0.4164 | 93,624 | +0.04(+11.64%) |
Dec 21, 2023 | 0.4100 | 0.4100 | 0.3663 | 0.3730 | 119,112 | -0.02(-4.21%) |
Dec 20, 2023 | 0.3900 | 0.3900 | 0.3600 | 0.3894 | 744,449 | +0.00(+0.52%) |
Dec 19, 2023 | 0.3751 | 0.3960 | 0.3750 | 0.3874 | 19,337 | +0.00(+0.62%) |
Dec 18, 2023 | 0.3790 | 0.3900 | 0.3723 | 0.3850 | 52,274 | +0.01(+3.22%) |
Dec 15, 2023 | 0.3789 | 0.3830 | 0.3659 | 0.3730 | 26,183 | -0.01(-1.53%) |
Dec 14, 2023 | 0.3700 | 0.3798 | 0.3507 | 0.3788 | 44,423 | +0.01(+1.80%) |
Dec 13, 2023 | 0.3980 | 0.3980 | 0.3701 | 0.3721 | 53,430 | -0.02(-4.57%) |
Dec 12, 2023 | 0.4180 | 0.4200 | 0.3899 | 0.3899 | 51,652 | -0.02(-5.43%) |
Dec 11, 2023 | 0.4200 | 0.4221 | 0.4100 | 0.4123 | 75,371 | -0.02(-4.96%) |
Dec 08, 2023 | 0.4505 | 0.4536 | 0.4112 | 0.4338 | 66,578 | -0.00(-0.50%) |
Dec 07, 2023 | 0.4600 | 0.4600 | 0.4360 | 0.4360 | 37,199 | -0.02(-4.15%) |
Dec 06, 2023 | 0.4648 | 0.4649 | 0.4100 | 0.4549 | 34,999 | -0.00(-1.07%) |
Dec 05, 2023 | 0.4540 | 0.4763 | 0.4511 | 0.4598 | 59,249 | -0.00(-0.04%) |
Dec 04, 2023 | 0.4600 | 0.4600 | 0.4506 | 0.4600 | 28,960 | -0.01(-2.13%) |