Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.7610 | 0.7999 | 0.7600 | 0.7600 | 126,914 | -0.02(-2.06%) |
Mar 27, 2024 | 0.7750 | 0.8000 | 0.7525 | 0.7760 | 81,440 | +0.02(+3.12%) |
Mar 26, 2024 | 0.7701 | 0.7950 | 0.7509 | 0.7525 | 63,508 | -0.02(-2.95%) |
Mar 25, 2024 | 0.7800 | 0.8000 | 0.7550 | 0.7754 | 116,468 | -0.01(-0.97%) |
Mar 22, 2024 | 0.8140 | 0.8300 | 0.7710 | 0.7830 | 136,567 | -0.00(-0.38%) |
Mar 21, 2024 | 0.7900 | 0.8155 | 0.7600 | 0.7860 | 81,802 | -0.01(-1.26%) |
Mar 20, 2024 | 0.7600 | 0.8460 | 0.7555 | 0.7960 | 273,215 | +0.04(+5.36%) |
Mar 19, 2024 | 0.7500 | 0.7727 | 0.7500 | 0.7555 | 129,526 | +0.00(+0.07%) |
Mar 18, 2024 | 0.7700 | 0.7727 | 0.7500 | 0.7550 | 170,641 | -0.02(-2.29%) |
Mar 15, 2024 | 0.7750 | 0.7949 | 0.7600 | 0.7727 | 116,667 | -0.00(-0.43%) |
Mar 14, 2024 | 0.8160 | 0.8160 | 0.7541 | 0.7760 | 877,101 | -0.03(-3.67%) |
Mar 13, 2024 | 0.8100 | 0.8399 | 0.8000 | 0.8056 | 90,113 | -0.04(-4.66%) |
Mar 12, 2024 | 0.8500 | 0.8585 | 0.8200 | 0.8450 | 69,115 | -0.00(-0.35%) |
Mar 11, 2024 | 0.9000 | 0.9150 | 0.8210 | 0.8480 | 182,406 | -0.03(-3.42%) |
Mar 08, 2024 | 0.8153 | 0.8800 | 0.7910 | 0.8780 | 297,498 | +0.07(+8.84%) |
Mar 07, 2024 | 0.8000 | 0.8149 | 0.7900 | 0.8067 | 117,944 | -0.01(-1.02%) |
Mar 06, 2024 | 0.8100 | 0.8682 | 0.7800 | 0.8150 | 116,428 | +0.00(+0.62%) |
Mar 05, 2024 | 0.8400 | 0.8684 | 0.8050 | 0.8100 | 202,266 | -0.03(-3.26%) |
Mar 04, 2024 | 0.8505 | 0.8597 | 0.8000 | 0.8373 | 648,869 | +0.02(+2.11%) |
Mar 01, 2024 | 0.8287 | 0.8453 | 0.8000 | 0.8200 | 121,164 | +0.02(+2.44%) |
Feb 29, 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8005 | 141,266 | -0.03(-4.13%) |
Feb 28, 2024 | 0.8500 | 0.8500 | 0.8001 | 0.8350 | 106,583 | +0.02(+2.82%) |
Feb 27, 2024 | 0.8610 | 0.8777 | 0.7926 | 0.8121 | 273,129 | -0.07(-7.72%) |
Feb 26, 2024 | 0.9200 | 0.9470 | 0.8400 | 0.8800 | 365,868 | +0.01(+0.88%) |
Feb 23, 2024 | 0.7858 | 0.9200 | 0.7510 | 0.8723 | 843,355 | +0.03(+3.23%) |
Feb 22, 2024 | 1.050 | 1.050 | 0.8100 | 0.8450 | 7,769,537 | -0.11(-11.98%) |
Feb 21, 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9600 | 195,720 | -0.01(-1.03%) |
Feb 20, 2024 | 1.040 | 1.055 | 0.9600 | 0.9700 | 180,599 | -0.07(-6.73%) |
Feb 16, 2024 | 1.030 | 1.130 | 1.000 | 1.040 | 157,152 | -0.02(-1.89%) |
Feb 15, 2024 | 1.100 | 1.100 | 0.9900 | 1.060 | 145,113 | -0.04(-3.64%) |
Feb 14, 2024 | 1.150 | 1.200 | 1.020 | 1.100 | 242,563 | -0.04(-3.51%) |
Feb 13, 2024 | 1.230 | 1.245 | 1.110 | 1.140 | 273,521 | -0.07(-5.79%) |
Feb 12, 2024 | 1.320 | 1.380 | 1.150 | 1.210 | 378,385 | -0.13(-9.70%) |
Feb 09, 2024 | 1.240 | 1.620 | 1.240 | 1.340 | 969,892 | +0.09(+7.20%) |
Feb 08, 2024 | 1.150 | 1.270 | 1.080 | 1.250 | 295,059 | +0.05(+4.17%) |
Feb 07, 2024 | 1.300 | 1.300 | 1.150 | 1.200 | 312,743 | -0.12(-9.09%) |
Feb 06, 2024 | 1.340 | 1.490 | 1.250 | 1.320 | 418,729 | +0.00(+0.00%) |
Feb 05, 2024 | 1.350 | 1.370 | 1.100 | 1.320 | 560,323 | -0.12(-8.33%) |
Feb 02, 2024 | 1.650 | 1.730 | 1.350 | 1.440 | 4,477,189 | -0.51(-26.15%) |
Feb 01, 2024 | 1.800 | 4.890 | 1.520 | 1.950 | 20,308,792 | +0.33(+20.37%) |
Jan 31, 2024 | 2.710 | 2.790 | 1.610 | 1.620 | 326,121 | -1.25(-43.55%) |
Jan 30, 2024 | 2.620 | 5.000 | 2.620 | 2.870 | 1,900,747 | +2.49(+651.31%) |
Jan 29, 2024 | 0.2863 | 0.4200 | 0.2863 | 0.3820 | 1,754,654 | +0.09(+29.40%) |
Jan 26, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2952 | 286,682 | +0.02(+5.62%) |
Jan 25, 2024 | 0.2700 | 0.2797 | 0.2700 | 0.2795 | 37,746 | +0.02(+7.21%) |
Jan 24, 2024 | 0.2900 | 0.2900 | 0.2510 | 0.2607 | 69,780 | -0.02(-5.88%) |
Jan 23, 2024 | 0.2900 | 0.3000 | 0.2701 | 0.2770 | 33,014 | -0.01(-4.48%) |
Jan 22, 2024 | 0.2900 | 0.3000 | 0.2548 | 0.2900 | 75,318 | +0.02(+6.62%) |
Jan 19, 2024 | 0.3000 | 0.3020 | 0.2505 | 0.2720 | 119,749 | -0.01(-4.86%) |
Jan 18, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2859 | 72,448 | -0.00(-1.41%) |
Jan 17, 2024 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | 53,492 | -0.00(-0.34%) |
Jan 16, 2024 | 0.3150 | 0.3152 | 0.2906 | 0.2910 | 72,976 | -0.02(-7.68%) |
Jan 12, 2024 | 0.3250 | 0.3349 | 0.2838 | 0.3152 | 194,738 | -0.01(-1.93%) |
Jan 11, 2024 | 0.3450 | 0.3450 | 0.3210 | 0.3214 | 43,999 | -0.00(-1.11%) |
Jan 10, 2024 | 0.3580 | 0.3580 | 0.3216 | 0.3250 | 73,234 | -0.03(-7.35%) |
Jan 09, 2024 | 0.3300 | 0.3590 | 0.3260 | 0.3508 | 86,531 | +0.02(+7.61%) |
Jan 08, 2024 | 0.3300 | 0.3349 | 0.3250 | 0.3260 | 44,101 | -0.00(-0.15%) |
Jan 05, 2024 | 0.3275 | 0.3350 | 0.3203 | 0.3265 | 91,024 | +0.00(+0.43%) |
Jan 04, 2024 | 0.3425 | 0.3500 | 0.3203 | 0.3251 | 74,428 | -0.00(-1.48%) |
Jan 03, 2024 | 0.3580 | 0.3670 | 0.3300 | 0.3300 | 94,790 | -0.02(-7.04%) |