Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.6250 | 0.6734 | 0.6200 | 0.6702 | 1,264,612 | +0.05(+7.28%) |
Mar 27, 2024 | 0.6057 | 0.6444 | 0.5910 | 0.6247 | 2,650,328 | +0.02(+3.53%) |
Mar 26, 2024 | 0.6612 | 0.6699 | 0.5910 | 0.6034 | 2,280,888 | -0.04(-5.97%) |
Mar 25, 2024 | 0.7300 | 0.7500 | 0.6417 | 0.6417 | 2,854,123 | -0.06(-8.72%) |
Mar 22, 2024 | 0.9200 | 0.9250 | 0.7000 | 0.7030 | 6,598,655 | -0.27(-27.55%) |
Mar 21, 2024 | 0.8400 | 0.9782 | 0.8399 | 0.9703 | 2,552,567 | +0.15(+18.89%) |
Mar 20, 2024 | 0.7882 | 0.8275 | 0.7600 | 0.8161 | 1,074,724 | +0.05(+5.99%) |
Mar 19, 2024 | 0.8700 | 0.9198 | 0.7631 | 0.7700 | 2,358,972 | -0.08(-9.52%) |
Mar 18, 2024 | 0.7600 | 0.8662 | 0.7600 | 0.8510 | 2,086,432 | +0.07(+9.10%) |
Mar 15, 2024 | 0.8417 | 0.8654 | 0.7770 | 0.7800 | 3,225,773 | +0.00(+0.00%) |
Mar 14, 2024 | 0.8400 | 0.9200 | 0.7763 | 0.7800 | 2,373,888 | -0.01(-0.65%) |
Mar 13, 2024 | 0.8800 | 0.9200 | 0.7770 | 0.7851 | 2,858,449 | -0.08(-8.83%) |
Mar 12, 2024 | 0.8500 | 0.8822 | 0.8400 | 0.8611 | 1,187,165 | -0.02(-2.41%) |
Mar 11, 2024 | 0.9100 | 0.9400 | 0.8608 | 0.8824 | 847,726 | -0.02(-2.62%) |
Mar 08, 2024 | 0.9200 | 0.9900 | 0.8780 | 0.9061 | 1,391,209 | -0.01(-1.44%) |
Mar 07, 2024 | 1.040 | 1.040 | 0.8951 | 0.9193 | 2,219,756 | -0.09(-8.98%) |
Mar 06, 2024 | 1.050 | 1.050 | 0.9800 | 1.010 | 1,351,792 | -0.02(-1.94%) |
Mar 05, 2024 | 0.9900 | 1.040 | 0.9700 | 1.030 | 1,420,093 | +0.01(+0.98%) |
Mar 04, 2024 | 1.110 | 1.120 | 0.9900 | 1.020 | 2,508,634 | -0.09(-8.11%) |
Mar 01, 2024 | 1.150 | 1.170 | 1.060 | 1.110 | 1,670,666 | -0.05(-4.31%) |
Feb 29, 2024 | 1.110 | 1.190 | 1.080 | 1.160 | 2,427,987 | +0.09(+8.41%) |
Feb 28, 2024 | 1.130 | 1.200 | 1.060 | 1.070 | 2,414,911 | -0.06(-5.31%) |
Feb 27, 2024 | 1.150 | 1.320 | 1.110 | 1.130 | 2,933,635 | +0.01(+0.89%) |
Feb 26, 2024 | 1.140 | 1.150 | 1.020 | 1.120 | 2,281,970 | -0.01(-0.88%) |
Feb 23, 2024 | 1.150 | 1.210 | 1.050 | 1.130 | 2,330,099 | +0.03(+2.73%) |
Feb 22, 2024 | 1.290 | 1.290 | 1.080 | 1.100 | 2,493,959 | -0.14(-10.93%) |
Feb 21, 2024 | 1.100 | 1.250 | 1.020 | 1.235 | 2,953,639 | +0.06(+4.66%) |
Feb 20, 2024 | 1.360 | 1.370 | 1.150 | 1.180 | 5,526,870 | -0.20(-14.49%) |
Feb 16, 2024 | 1.100 | 1.480 | 0.9800 | 1.380 | 13,559,756 | +0.33(+31.43%) |
Feb 15, 2024 | 0.7700 | 1.095 | 0.7500 | 1.050 | 6,747,887 | +0.30(+39.29%) |
Feb 14, 2024 | 0.7200 | 0.8280 | 0.6702 | 0.7538 | 2,623,682 | +0.08(+12.49%) |
Feb 13, 2024 | 0.8000 | 0.8050 | 0.6500 | 0.6701 | 3,790,489 | -0.13(-16.76%) |
Feb 12, 2024 | 0.6230 | 0.8470 | 0.6105 | 0.8050 | 8,476,625 | +0.23(+40.15%) |
Feb 09, 2024 | 0.5400 | 0.5909 | 0.5398 | 0.5744 | 1,601,556 | +0.02(+4.44%) |
Feb 08, 2024 | 0.5070 | 0.5691 | 0.4700 | 0.5500 | 1,768,629 | +0.07(+13.47%) |
Feb 07, 2024 | 0.5300 | 0.5393 | 0.4830 | 0.4847 | 1,058,255 | -0.04(-6.91%) |
Feb 06, 2024 | 0.5700 | 0.5900 | 0.4906 | 0.5207 | 2,537,846 | -0.04(-7.02%) |
Feb 05, 2024 | 0.5100 | 0.5750 | 0.5100 | 0.5600 | 3,149,455 | +0.07(+13.91%) |
Feb 02, 2024 | 0.5195 | 0.5195 | 0.4850 | 0.4916 | 1,441,669 | -0.01(-1.68%) |
Feb 01, 2024 | 0.4800 | 0.5018 | 0.4500 | 0.5000 | 2,427,590 | +0.04(+9.41%) |
Jan 31, 2024 | 0.4785 | 0.5000 | 0.4300 | 0.4570 | 1,553,659 | -0.00(-0.44%) |
Jan 30, 2024 | 0.4500 | 0.4699 | 0.4230 | 0.4590 | 808,454 | +0.01(+2.82%) |
Jan 29, 2024 | 0.4300 | 0.4560 | 0.4113 | 0.4464 | 1,208,507 | +0.02(+5.41%) |
Jan 26, 2024 | 0.4476 | 0.4495 | 0.4110 | 0.4235 | 1,091,469 | -0.03(-6.37%) |
Jan 25, 2024 | 0.4500 | 0.4691 | 0.4300 | 0.4523 | 419,502 | +0.01(+2.38%) |
Jan 24, 2024 | 0.4600 | 0.4790 | 0.4212 | 0.4418 | 845,801 | -0.01(-2.73%) |
Jan 23, 2024 | 0.4700 | 0.4837 | 0.4321 | 0.4542 | 642,076 | -0.00(-0.11%) |
Jan 22, 2024 | 0.4400 | 0.4680 | 0.4210 | 0.4547 | 1,518,784 | +0.02(+5.23%) |
Jan 19, 2024 | 0.4374 | 0.4418 | 0.4000 | 0.4321 | 1,045,185 | +0.02(+3.95%) |
Jan 18, 2024 | 0.4321 | 0.4508 | 0.3900 | 0.4157 | 1,423,758 | -0.03(-6.50%) |
Jan 17, 2024 | 0.4600 | 0.4800 | 0.4360 | 0.4446 | 1,013,466 | -0.02(-4.86%) |
Jan 16, 2024 | 0.5139 | 0.5349 | 0.4601 | 0.4673 | 1,161,315 | -0.05(-9.37%) |
Jan 12, 2024 | 0.5007 | 0.5576 | 0.5007 | 0.5156 | 1,101,405 | +0.01(+2.14%) |
Jan 11, 2024 | 0.5572 | 0.5755 | 0.5008 | 0.5048 | 1,158,429 | -0.05(-8.22%) |
Jan 10, 2024 | 0.5600 | 0.6300 | 0.5332 | 0.5500 | 1,438,116 | -0.02(-2.84%) |
Jan 09, 2024 | 0.5200 | 0.5929 | 0.5100 | 0.5661 | 2,385,414 | +0.05(+9.97%) |
Jan 08, 2024 | 0.4624 | 0.5200 | 0.4441 | 0.5148 | 1,600,760 | +0.06(+13.39%) |
Jan 05, 2024 | 0.4800 | 0.4946 | 0.4247 | 0.4540 | 1,867,268 | -0.04(-8.21%) |
Jan 04, 2024 | 0.5378 | 0.5500 | 0.4801 | 0.4946 | 1,886,855 | -0.04(-7.52%) |
Jan 03, 2024 | 0.5552 | 0.6003 | 0.5300 | 0.5348 | 1,033,452 | -0.02(-3.86%) |