Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.8700 | 1.030 | 0.8601 | 0.9700 | 3,394,809 | +0.07(+7.78%) |
Apr 29, 2024 | 0.9000 | 0.9360 | 0.8400 | 0.9000 | 675,339 | -0.02(-2.21%) |
Apr 26, 2024 | 0.9050 | 0.9900 | 0.8812 | 0.9203 | 1,145,737 | -0.02(-2.00%) |
Apr 25, 2024 | 0.9000 | 0.9391 | 0.8796 | 0.9391 | 848,124 | -0.01(-0.98%) |
Apr 24, 2024 | 0.9439 | 0.9579 | 0.8905 | 0.9484 | 951,563 | -0.02(-2.23%) |
Apr 23, 2024 | 0.9300 | 1.030 | 0.8900 | 0.9700 | 2,239,023 | +0.06(+6.61%) |
Apr 22, 2024 | 0.8210 | 0.9400 | 0.8202 | 0.9099 | 1,075,439 | +0.03(+3.40%) |
Apr 19, 2024 | 1.020 | 1.040 | 0.8600 | 0.8800 | 1,881,153 | -0.14(-13.73%) |
Apr 18, 2024 | 0.9934 | 1.070 | 0.9600 | 1.020 | 2,528,347 | -0.11(-9.73%) |
Apr 17, 2024 | 0.8400 | 1.215 | 0.8302 | 1.130 | 8,506,604 | +0.25(+28.86%) |
Apr 16, 2024 | 0.8400 | 0.8888 | 0.7451 | 0.8769 | 3,383,112 | +0.11(+13.88%) |
Apr 15, 2024 | 0.7369 | 0.8390 | 0.6505 | 0.7700 | 3,966,542 | +0.02(+2.68%) |
Apr 12, 2024 | 0.8828 | 0.8828 | 0.7250 | 0.7499 | 2,318,671 | -0.15(-16.68%) |
Apr 11, 2024 | 0.9100 | 0.9299 | 0.8701 | 0.9000 | 1,226,483 | -0.04(-3.75%) |
Apr 10, 2024 | 0.9714 | 0.9888 | 0.9300 | 0.9351 | 1,220,844 | -0.12(-11.78%) |
Apr 09, 2024 | 1.040 | 1.070 | 0.9200 | 1.060 | 2,193,257 | -0.04(-3.64%) |
Apr 08, 2024 | 1.150 | 1.340 | 1.050 | 1.100 | 10,819,444 | +0.07(+6.80%) |
Apr 05, 2024 | 1.060 | 1.060 | 1.000 | 1.030 | 2,838,807 | -0.03(-2.83%) |
Apr 04, 2024 | 1.040 | 1.100 | 1.000 | 1.060 | 1,058,349 | +0.05(+4.95%) |
Apr 03, 2024 | 0.9300 | 1.120 | 0.8811 | 1.010 | 3,042,730 | -0.25(-19.84%) |
Apr 02, 2024 | 1.410 | 1.420 | 1.260 | 1.260 | 1,545,830 | -0.17(-11.89%) |
Apr 01, 2024 | 1.460 | 1.520 | 1.400 | 1.430 | 1,972,691 | +0.03(+2.14%) |
Mar 28, 2024 | 1.410 | 1.630 | 1.310 | 1.400 | 4,385,519 | -0.03(-2.10%) |
Mar 27, 2024 | 1.310 | 1.550 | 1.200 | 1.430 | 4,460,115 | -0.13(-8.33%) |
Mar 26, 2024 | 1.750 | 1.750 | 1.450 | 1.560 | 2,683,790 | -0.40(-20.41%) |
Mar 25, 2024 | 2.310 | 2.430 | 1.850 | 1.960 | 3,579,706 | -0.55(-21.91%) |
Mar 22, 2024 | 2.500 | 2.690 | 2.060 | 2.510 | 2,878,414 | +2.49(+12972.92%) |
Mar 21, 2024 | 0.0212 | 0.0214 | 0.0182 | 0.0192 | 84,952,888 | -0.00(-6.34%) |
Mar 20, 2024 | 0.0235 | 0.0278 | 0.0191 | 0.0205 | 184,920,608 | +0.00(+2.50%) |
Mar 19, 2024 | 0.0211 | 0.0214 | 0.0180 | 0.0200 | 60,270,620 | -0.00(-15.25%) |
Mar 18, 2024 | 0.0229 | 0.0258 | 0.0214 | 0.0236 | 68,835,136 | +0.00(+6.31%) |
Mar 15, 2024 | 0.0219 | 0.0233 | 0.0203 | 0.0222 | 64,776,948 | -0.00(-3.48%) |
Mar 14, 2024 | 0.0240 | 0.0257 | 0.0221 | 0.0230 | 45,226,204 | -0.00(-11.88%) |
Mar 13, 2024 | 0.0281 | 0.0281 | 0.0236 | 0.0261 | 70,304,384 | -0.00(-11.53%) |
Mar 12, 2024 | 0.0257 | 0.0309 | 0.0245 | 0.0295 | 132,877,168 | -0.07(-70.50%) |
Mar 11, 2024 | 0.1321 | 0.1396 | 0.0995 | 0.1000 | 2,027,052 | -0.04(-30.56%) |
Mar 08, 2024 | 0.1400 | 0.1450 | 0.1395 | 0.1440 | 165,015 | +0.00(+2.56%) |
Mar 07, 2024 | 0.1399 | 0.1410 | 0.1300 | 0.1404 | 300,532 | +0.00(+0.36%) |
Mar 06, 2024 | 0.1425 | 0.1450 | 0.1350 | 0.1399 | 264,423 | -0.01(-4.70%) |
Mar 05, 2024 | 0.1492 | 0.1492 | 0.1400 | 0.1468 | 141,226 | -0.00(-0.07%) |
Mar 04, 2024 | 0.1538 | 0.1538 | 0.1420 | 0.1469 | 534,758 | -0.01(-7.14%) |
Mar 01, 2024 | 0.1600 | 0.1610 | 0.1450 | 0.1582 | 724,534 | -0.01(-3.30%) |
Feb 29, 2024 | 0.1595 | 0.1800 | 0.1543 | 0.1636 | 2,304,437 | -0.04(-20.81%) |
Feb 28, 2024 | 0.2090 | 0.2100 | 0.1722 | 0.2066 | 5,445,922 | -0.00(-1.62%) |
Feb 27, 2024 | 0.1789 | 0.2150 | 0.1700 | 0.2100 | 599,352 | +0.03(+13.88%) |
Feb 26, 2024 | 0.1830 | 0.1901 | 0.1655 | 0.1844 | 568,732 | +0.00(+0.22%) |
Feb 23, 2024 | 0.1938 | 0.1990 | 0.1754 | 0.1840 | 729,578 | -0.02(-9.36%) |
Feb 22, 2024 | 0.2500 | 0.2650 | 0.1900 | 0.2030 | 2,826,482 | -0.05(-18.80%) |
Feb 21, 2024 | 0.2395 | 0.2821 | 0.2115 | 0.2500 | 3,703,810 | +0.02(+7.81%) |
Feb 20, 2024 | 0.1799 | 0.2699 | 0.1757 | 0.2319 | 5,877,316 | +0.05(+30.13%) |
Feb 16, 2024 | 0.1820 | 0.1820 | 0.1702 | 0.1782 | 62,056 | -0.00(-0.06%) |
Feb 15, 2024 | 0.1699 | 0.1850 | 0.1684 | 0.1783 | 251,570 | -0.00(-1.00%) |
Feb 14, 2024 | 0.1760 | 0.1875 | 0.1712 | 0.1801 | 40,403 | +0.01(+5.20%) |
Feb 13, 2024 | 0.1838 | 0.1895 | 0.1690 | 0.1712 | 360,570 | -0.02(-9.66%) |
Feb 12, 2024 | 0.1800 | 0.1930 | 0.1701 | 0.1895 | 320,841 | +0.01(+7.85%) |
Feb 09, 2024 | 0.1800 | 0.1859 | 0.1620 | 0.1757 | 345,682 | +0.00(+0.40%) |
Feb 08, 2024 | 0.1766 | 0.1899 | 0.1675 | 0.1750 | 849,493 | -0.00(-0.57%) |
Feb 07, 2024 | 0.1843 | 0.2150 | 0.1721 | 0.1760 | 2,262,090 | -0.01(-7.37%) |
Feb 06, 2024 | 0.2000 | 0.2204 | 0.1700 | 0.1900 | 598,158 | -0.00(-0.11%) |
Feb 05, 2024 | 0.1909 | 0.1999 | 0.1850 | 0.1902 | 69,395 | -0.00(-0.05%) |
Feb 02, 2024 | 0.2300 | 0.2300 | 0.1803 | 0.1903 | 128,293 | -0.01(-4.85%) |