Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4795 | 0.5400 | 0.4795 | 0.5120 | 454,985 | +0.06(+13.53%) |
Feb 28, 2024 | 0.5460 | 0.5472 | 0.4300 | 0.4510 | 1,494,748 | -0.10(-17.40%) |
Feb 27, 2024 | 0.5100 | 0.5551 | 0.5100 | 0.5460 | 326,246 | +0.02(+4.40%) |
Feb 26, 2024 | 0.5606 | 0.5700 | 0.5100 | 0.5230 | 452,409 | -0.02(-3.15%) |
Feb 23, 2024 | 0.5200 | 0.5700 | 0.5101 | 0.5400 | 2,087,005 | +0.02(+3.29%) |
Feb 22, 2024 | 0.5272 | 0.5486 | 0.5104 | 0.5228 | 397,532 | +0.00(+0.02%) |
Feb 21, 2024 | 0.5300 | 0.5664 | 0.5188 | 0.5227 | 290,528 | -0.02(-3.67%) |
Feb 20, 2024 | 0.5700 | 0.5890 | 0.5200 | 0.5426 | 584,803 | -0.03(-5.16%) |
Feb 16, 2024 | 0.6450 | 0.6700 | 0.5661 | 0.5721 | 713,027 | -0.07(-10.43%) |
Feb 15, 2024 | 0.6700 | 0.6900 | 0.6310 | 0.6387 | 315,547 | -0.04(-5.34%) |
Feb 14, 2024 | 0.6250 | 0.6900 | 0.6000 | 0.6747 | 784,363 | +0.07(+11.50%) |
Feb 13, 2024 | 0.6267 | 0.6900 | 0.6000 | 0.6051 | 721,387 | -0.10(-14.24%) |
Feb 12, 2024 | 0.5800 | 0.7336 | 0.5800 | 0.7056 | 1,442,418 | +0.14(+24.75%) |
Feb 09, 2024 | 0.5239 | 0.5700 | 0.5160 | 0.5656 | 735,051 | +0.07(+13.26%) |
Feb 08, 2024 | 0.4710 | 0.5200 | 0.4701 | 0.4994 | 647,199 | +0.03(+5.45%) |
Feb 07, 2024 | 0.4800 | 0.5000 | 0.4725 | 0.4736 | 494,678 | -0.01(-3.07%) |
Feb 06, 2024 | 0.4533 | 0.5000 | 0.4528 | 0.4886 | 403,359 | +0.03(+5.78%) |
Feb 05, 2024 | 0.5106 | 0.5183 | 0.4530 | 0.4619 | 708,667 | -0.04(-8.63%) |
Feb 02, 2024 | 0.5100 | 0.5299 | 0.5000 | 0.5055 | 368,519 | -0.02(-3.60%) |
Feb 01, 2024 | 0.5015 | 0.5349 | 0.5015 | 0.5244 | 344,045 | +0.02(+4.57%) |
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%) |