Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5973 | 0.6453 | 0.5973 | 0.6453 | 134,289 | +0.04(+6.63%) |
Feb 28, 2024 | 0.6462 | 0.6462 | 0.5875 | 0.6051 | 67,783 | -0.06(-8.90%) |
Feb 27, 2024 | 0.6414 | 0.6707 | 0.6267 | 0.6643 | 58,579 | +0.03(+5.34%) |
Feb 26, 2024 | 0.5581 | 0.6462 | 0.5581 | 0.6306 | 24,405 | +0.04(+7.33%) |
Feb 23, 2024 | 0.6267 | 0.6267 | 0.5486 | 0.5875 | 31,032 | -0.02(-3.80%) |
Feb 22, 2024 | 0.6267 | 0.6541 | 0.5689 | 0.6107 | 32,817 | +0.01(+2.31%) |
Feb 21, 2024 | 0.6079 | 0.6352 | 0.5679 | 0.5969 | 6,513 | -0.03(-4.75%) |
Feb 20, 2024 | 0.6071 | 0.6365 | 0.5485 | 0.6267 | 101,891 | -0.00(-0.70%) |
Feb 16, 2024 | 0.5170 | 0.6531 | 0.5170 | 0.6311 | 336,802 | +0.11(+20.69%) |
Feb 15, 2024 | 0.5475 | 0.5756 | 0.5190 | 0.5229 | 34,507 | -0.05(-8.92%) |
Feb 14, 2024 | 0.4896 | 0.5756 | 0.4896 | 0.5741 | 52,592 | +0.05(+8.98%) |
Feb 13, 2024 | 0.5190 | 0.5579 | 0.4896 | 0.5268 | 65,381 | -0.03(-5.20%) |
Feb 12, 2024 | 0.5092 | 0.5757 | 0.4896 | 0.5557 | 55,001 | +0.05(+9.13%) |
Feb 09, 2024 | 0.4840 | 0.5092 | 0.4840 | 0.5092 | 17,141 | +0.02(+3.24%) |
Feb 08, 2024 | 0.4700 | 0.5141 | 0.4700 | 0.4932 | 22,116 | +0.02(+4.94%) |
Feb 07, 2024 | 0.4700 | 0.4798 | 0.4514 | 0.4700 | 27,727 | +0.00(+0.00%) |
Feb 06, 2024 | 0.4994 | 0.5092 | 0.4700 | 0.4700 | 25,873 | -0.03(-5.88%) |
Feb 05, 2024 | 0.4798 | 0.4994 | 0.4700 | 0.4994 | 7,010 | -0.01(-1.92%) |
Feb 02, 2024 | 0.4700 | 0.5092 | 0.4700 | 0.5092 | 10,495 | +0.00(+0.58%) |
Feb 01, 2024 | 0.5092 | 0.5141 | 0.4701 | 0.5062 | 8,849 | -0.00(-0.25%) |
Jan 31, 2024 | 0.4700 | 0.5141 | 0.4700 | 0.5075 | 36,322 | +0.04(+7.98%) |
Jan 30, 2024 | 0.4465 | 0.4710 | 0.4406 | 0.4700 | 11,399 | +0.00(+0.00%) |
Jan 29, 2024 | 0.4788 | 0.5141 | 0.4462 | 0.4700 | 17,028 | -0.02(-3.61%) |
Jan 26, 2024 | 0.4898 | 0.5092 | 0.4798 | 0.4876 | 8,034 | -0.02(-4.27%) |
Jan 25, 2024 | 0.5483 | 0.5618 | 0.4710 | 0.5094 | 9,118 | +0.03(+5.47%) |
Jan 24, 2024 | 0.4993 | 0.5525 | 0.4455 | 0.4829 | 24,471 | +0.01(+2.54%) |
Jan 23, 2024 | 0.4406 | 0.4935 | 0.4406 | 0.4710 | 23,406 | +0.01(+1.24%) |
Jan 22, 2024 | 0.4661 | 0.4798 | 0.4455 | 0.4652 | 69,432 | -0.00(-1.02%) |
Jan 19, 2024 | 0.4896 | 0.4896 | 0.4700 | 0.4700 | 32,737 | -0.03(-5.88%) |
Jan 18, 2024 | 0.5620 | 0.5949 | 0.4994 | 0.4994 | 157,747 | -0.07(-12.07%) |
Jan 17, 2024 | 0.5190 | 0.6208 | 0.5190 | 0.5679 | 21,374 | +0.04(+7.39%) |
Jan 16, 2024 | 0.5190 | 0.5875 | 0.5190 | 0.5288 | 16,459 | -0.03(-5.25%) |
Jan 12, 2024 | 0.5190 | 0.5777 | 0.5190 | 0.5581 | 12,103 | +0.01(+1.75%) |
Jan 11, 2024 | 0.5190 | 0.5582 | 0.5190 | 0.5485 | 14,288 | -0.03(-5.05%) |
Jan 10, 2024 | 0.5209 | 0.5875 | 0.5191 | 0.5777 | 53,301 | +0.00(+0.85%) |
Jan 09, 2024 | 0.5953 | 0.6218 | 0.5190 | 0.5728 | 85,886 | -0.05(-7.87%) |
Jan 08, 2024 | 0.5973 | 0.6549 | 0.5979 | 0.6218 | 5,796 | +0.02(+3.42%) |
Jan 05, 2024 | 0.6012 | 0.6012 | 0.5650 | 0.6012 | 17,184 | -0.03(-5.09%) |
Jan 04, 2024 | 0.6394 | 0.6462 | 0.5973 | 0.6334 | 24,679 | -0.04(-5.41%) |
Jan 03, 2024 | 0.6844 | 0.6932 | 0.6389 | 0.6697 | 22,726 | +0.01(+1.20%) |
Jan 02, 2024 | 0.5917 | 0.7385 | 0.5876 | 0.6617 | 32,498 | +0.04(+5.92%) |
Dec 29, 2023 | 0.6560 | 0.6560 | 0.5778 | 0.6247 | 21,664 | -0.03(-4.56%) |
Dec 28, 2023 | 0.5875 | 0.6551 | 0.5778 | 0.6546 | 35,922 | +0.04(+7.37%) |
Dec 27, 2023 | 0.5552 | 0.6316 | 0.5552 | 0.6096 | 43,506 | +0.00(+0.42%) |
Dec 26, 2023 | 0.5081 | 0.6169 | 0.4701 | 0.6071 | 95,557 | +0.07(+13.12%) |
Dec 22, 2023 | 0.5033 | 0.5563 | 0.5027 | 0.5367 | 83,339 | -0.03(-5.34%) |
Dec 21, 2023 | 0.5028 | 0.6132 | 0.5028 | 0.5669 | 62,988 | -0.03(-4.46%) |
Dec 20, 2023 | 0.4602 | 0.6551 | 0.4447 | 0.5934 | 79,021 | +0.11(+23.67%) |
Dec 19, 2023 | 0.4597 | 0.4994 | 0.4597 | 0.4798 | 17,795 | -0.01(-1.84%) |
Dec 18, 2023 | 0.4896 | 0.4906 | 0.4406 | 0.4888 | 14,794 | -0.03(-5.31%) |
Dec 15, 2023 | 0.5385 | 0.5385 | 0.5057 | 0.5162 | 15,949 | -0.03(-5.86%) |
Dec 14, 2023 | 0.4786 | 0.5630 | 0.4786 | 0.5483 | 19,405 | +0.05(+10.34%) |
Dec 13, 2023 | 0.4896 | 0.5092 | 0.4413 | 0.4969 | 16,746 | +0.03(+5.73%) |
Dec 12, 2023 | 0.4700 | 0.5039 | 0.4456 | 0.4700 | 43,257 | -0.03(-6.72%) |
Dec 11, 2023 | 0.4896 | 0.5276 | 0.4744 | 0.5039 | 33,349 | -0.02(-4.51%) |
Dec 08, 2023 | 0.5150 | 0.5362 | 0.4896 | 0.5277 | 44,701 | -0.01(-2.20%) |
Dec 07, 2023 | 0.5197 | 0.5679 | 0.5190 | 0.5395 | 66,809 | -0.03(-5.16%) |
Dec 06, 2023 | 0.5777 | 0.5777 | 0.5092 | 0.5689 | 38,798 | -0.07(-10.99%) |
Dec 05, 2023 | 0.5875 | 0.6560 | 0.5753 | 0.6391 | 28,727 | +0.06(+10.44%) |
Dec 04, 2023 | 0.5973 | 0.6854 | 0.5332 | 0.5787 | 32,155 | -0.08(-11.99%) |