Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4828 | 0.4828 | 0.4505 | 0.4620 | 9,092 | -0.02(-4.31%) |
Feb 28, 2024 | 0.4599 | 0.4847 | 0.4381 | 0.4828 | 14,393 | +0.04(+10.25%) |
Feb 27, 2024 | 0.4300 | 0.4800 | 0.4278 | 0.4379 | 25,532 | +0.01(+1.84%) |
Feb 26, 2024 | 0.4299 | 0.4300 | 0.3903 | 0.4300 | 41,490 | +0.01(+2.38%) |
Feb 23, 2024 | 0.4000 | 0.4290 | 0.3900 | 0.4200 | 21,082 | -0.00(-0.24%) |
Feb 22, 2024 | 0.4699 | 0.5000 | 0.4000 | 0.4210 | 82,553 | -0.05(-11.55%) |
Feb 21, 2024 | 0.4899 | 0.4900 | 0.4401 | 0.4760 | 38,116 | +0.03(+5.68%) |
Feb 20, 2024 | 0.4500 | 0.4991 | 0.4401 | 0.4504 | 22,348 | +0.03(+5.98%) |
Feb 16, 2024 | 0.5420 | 0.5420 | 0.3622 | 0.4250 | 91,320 | -0.08(-16.65%) |
Feb 15, 2024 | 0.4840 | 0.5190 | 0.4610 | 0.5099 | 12,018 | +0.02(+3.11%) |
Feb 14, 2024 | 0.5150 | 0.5180 | 0.4710 | 0.4945 | 19,502 | +0.02(+4.99%) |
Feb 13, 2024 | 0.4800 | 0.5216 | 0.4700 | 0.4710 | 9,716 | +0.00(+0.17%) |
Feb 12, 2024 | 0.4999 | 0.4999 | 0.4700 | 0.4702 | 27,883 | -0.02(-4.02%) |
Feb 09, 2024 | 0.5227 | 0.5449 | 0.4800 | 0.4899 | 72,546 | -0.03(-5.81%) |
Feb 08, 2024 | 0.5300 | 0.5450 | 0.5125 | 0.5201 | 14,258 | -0.02(-4.55%) |
Feb 07, 2024 | 0.5200 | 0.5450 | 0.5200 | 0.5449 | 12,935 | +0.02(+4.79%) |
Feb 06, 2024 | 0.5100 | 0.5700 | 0.5101 | 0.5200 | 19,769 | -0.05(-8.05%) |
Feb 05, 2024 | 0.5659 | 0.5659 | 0.4901 | 0.5655 | 24,185 | +0.04(+6.68%) |
Feb 02, 2024 | 0.5401 | 0.5401 | 0.4999 | 0.5301 | 36,519 | -0.01(-1.03%) |
Feb 01, 2024 | 0.5599 | 0.5799 | 0.5012 | 0.5356 | 23,152 | -0.01(-2.44%) |
Jan 31, 2024 | 0.5700 | 0.5895 | 0.5490 | 0.5490 | 8,295 | -0.03(-4.95%) |
Jan 30, 2024 | 0.5892 | 0.5898 | 0.5500 | 0.5776 | 2,470 | +0.03(+5.21%) |
Jan 29, 2024 | 0.5699 | 0.5895 | 0.5490 | 0.5490 | 7,603 | -0.00(-0.54%) |
Jan 26, 2024 | 0.5640 | 0.6298 | 0.5501 | 0.5520 | 12,808 | +0.03(+6.15%) |
Jan 25, 2024 | 0.5770 | 0.5920 | 0.5200 | 0.5200 | 11,195 | -0.06(-9.94%) |
Jan 24, 2024 | 0.6399 | 0.6399 | 0.5774 | 0.5774 | 72,814 | -0.03(-5.33%) |
Jan 23, 2024 | 0.5948 | 0.6099 | 0.5948 | 0.6099 | 2,212 | +0.03(+5.01%) |
Jan 22, 2024 | 0.5995 | 0.6095 | 0.5808 | 0.5808 | 3,783 | -0.02(-3.20%) |
Jan 19, 2024 | 0.6000 | 0.6000 | 0.5669 | 0.6000 | 4,270 | -0.01(-1.56%) |
Jan 18, 2024 | 0.6000 | 0.6420 | 0.5750 | 0.6095 | 7,631 | +0.01(+1.58%) |
Jan 17, 2024 | 0.5302 | 0.6000 | 0.5302 | 0.6000 | 3,728 | -0.01(-1.64%) |
Jan 16, 2024 | 0.5925 | 0.6100 | 0.5522 | 0.6100 | 9,330 | -0.02(-3.91%) |
Jan 12, 2024 | 0.5754 | 0.6500 | 0.5754 | 0.6348 | 3,773 | +0.04(+5.92%) |
Jan 11, 2024 | 0.5806 | 0.6001 | 0.5751 | 0.5993 | 5,046 | -0.02(-2.55%) |
Jan 10, 2024 | 0.6400 | 0.6400 | 0.5917 | 0.6150 | 4,703 | +0.01(+1.32%) |
Jan 09, 2024 | 0.5810 | 0.6090 | 0.5400 | 0.6070 | 12,548 | -0.01(-1.75%) |
Jan 08, 2024 | 0.5622 | 0.6182 | 0.5203 | 0.6178 | 29,499 | +0.10(+18.74%) |
Jan 05, 2024 | 0.5108 | 0.6049 | 0.4901 | 0.5203 | 151,608 | -0.01(-1.83%) |
Jan 04, 2024 | 0.5900 | 0.5900 | 0.5250 | 0.5300 | 36,785 | -0.04(-6.61%) |
Jan 03, 2024 | 0.5680 | 0.5869 | 0.5472 | 0.5675 | 20,178 | -0.02(-4.04%) |
Jan 02, 2024 | 0.6489 | 0.6489 | 0.5699 | 0.5914 | 46,305 | -0.06(-9.07%) |
Dec 29, 2023 | 0.6205 | 0.6505 | 0.5700 | 0.6504 | 27,360 | +0.03(+4.89%) |
Dec 28, 2023 | 0.7001 | 0.7298 | 0.5999 | 0.6201 | 66,586 | -0.07(-10.13%) |
Dec 27, 2023 | 0.6410 | 0.7305 | 0.5500 | 0.6900 | 111,383 | +0.03(+4.56%) |
Dec 26, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6599 | 10,292 | -0.01(-1.39%) |
Dec 22, 2023 | 0.6410 | 0.6692 | 0.6101 | 0.6692 | 2,139 | +0.01(+2.23%) |
Dec 21, 2023 | 0.6102 | 0.6546 | 0.6102 | 0.6546 | 2,415 | +0.02(+3.09%) |
Dec 20, 2023 | 0.6400 | 0.6886 | 0.6339 | 0.6350 | 19,251 | -0.02(-2.32%) |
Dec 19, 2023 | 0.6201 | 0.6990 | 0.6201 | 0.6501 | 166,783 | +0.00(+0.15%) |
Dec 18, 2023 | 0.6191 | 0.6491 | 0.5891 | 0.6491 | 58,263 | +0.03(+4.85%) |
Dec 15, 2023 | 0.6380 | 0.6489 | 0.6191 | 0.6191 | 41,639 | -0.02(-2.92%) |
Dec 14, 2023 | 0.5851 | 0.6516 | 0.5600 | 0.6377 | 14,954 | +0.03(+4.25%) |
Dec 13, 2023 | 0.6350 | 0.6350 | 0.5199 | 0.6117 | 48,735 | -0.01(-1.34%) |
Dec 12, 2023 | 0.6300 | 0.6301 | 0.6100 | 0.6200 | 12,111 | -0.01(-1.59%) |
Dec 11, 2023 | 0.6300 | 0.6700 | 0.6000 | 0.6300 | 167,514 | -0.02(-3.06%) |
Dec 08, 2023 | 0.6370 | 0.6500 | 0.6280 | 0.6499 | 2,964 | -0.00(-0.02%) |
Dec 07, 2023 | 0.6100 | 0.6500 | 0.6000 | 0.6500 | 12,913 | +0.02(+2.54%) |
Dec 06, 2023 | 0.5902 | 0.6497 | 0.5902 | 0.6339 | 6,734 | +0.02(+3.04%) |
Dec 05, 2023 | 0.6498 | 0.6498 | 0.5901 | 0.6152 | 6,328 | +0.01(+1.52%) |
Dec 04, 2023 | 0.6110 | 0.6300 | 0.5999 | 0.6060 | 35,026 | +0.02(+2.68%) |