Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5300 | 0.5722 | 0.5000 | 0.5500 | 267,850 | +0.05(+9.52%) |
Apr 29, 2024 | 0.5963 | 0.5963 | 0.5011 | 0.5022 | 45,712 | -0.08(-13.22%) |
Apr 26, 2024 | 0.6600 | 0.6600 | 0.5650 | 0.5787 | 135,472 | -0.02(-3.55%) |
Apr 25, 2024 | 0.4000 | 0.6220 | 0.4041 | 0.6000 | 90,702 | +0.15(+33.63%) |
Apr 24, 2024 | 0.4370 | 0.4500 | 0.4200 | 0.4490 | 68,902 | -0.02(-4.47%) |
Apr 23, 2024 | 0.3880 | 0.4700 | 0.3774 | 0.4700 | 269,078 | +0.08(+20.82%) |
Apr 22, 2024 | 0.3870 | 0.4200 | 0.3798 | 0.3890 | 75,807 | +0.02(+5.62%) |
Apr 19, 2024 | 0.3314 | 0.4000 | 0.3200 | 0.3683 | 119,391 | +0.03(+8.77%) |
Apr 18, 2024 | 0.3557 | 0.3665 | 0.3314 | 0.3386 | 62,963 | -0.01(-3.28%) |
Apr 17, 2024 | 0.3600 | 0.4050 | 0.3500 | 0.3501 | 31,143 | -0.01(-3.15%) |
Apr 16, 2024 | 0.3759 | 0.4000 | 0.3600 | 0.3615 | 34,433 | -0.01(-2.95%) |
Apr 15, 2024 | 0.3700 | 0.4200 | 0.3681 | 0.3725 | 56,999 | -0.00(-0.03%) |
Apr 12, 2024 | 0.3700 | 0.4103 | 0.3636 | 0.3726 | 90,743 | -0.01(-1.97%) |
Apr 11, 2024 | 0.3690 | 0.4250 | 0.3690 | 0.3801 | 33,466 | -0.03(-7.29%) |
Apr 10, 2024 | 0.4000 | 0.4350 | 0.3797 | 0.4100 | 64,054 | -0.00(-0.07%) |
Apr 09, 2024 | 0.4468 | 0.4600 | 0.4000 | 0.4103 | 97,685 | -0.05(-10.65%) |
Apr 08, 2024 | 0.4725 | 0.4851 | 0.4428 | 0.4592 | 79,144 | -0.01(-1.86%) |
Apr 05, 2024 | 0.4900 | 0.5000 | 0.4350 | 0.4679 | 104,551 | -0.03(-5.47%) |
Apr 04, 2024 | 0.4400 | 0.5700 | 0.4331 | 0.4950 | 98,964 | +0.05(+11.24%) |
Apr 03, 2024 | 0.4500 | 0.4768 | 0.4400 | 0.4450 | 28,060 | -0.03(-7.21%) |
Apr 02, 2024 | 0.4444 | 0.5500 | 0.4444 | 0.4796 | 60,925 | -0.05(-9.66%) |
Apr 01, 2024 | 0.5254 | 0.5500 | 0.4913 | 0.5309 | 77,392 | -0.02(-3.47%) |
Mar 28, 2024 | 0.5500 | 0.5900 | 0.5150 | 0.5500 | 83,197 | -0.02(-3.51%) |
Mar 27, 2024 | 0.6200 | 0.6374 | 0.5700 | 0.5700 | 139,038 | -0.07(-10.94%) |
Mar 26, 2024 | 0.7300 | 0.7580 | 0.4430 | 0.6400 | 74,866 | -0.08(-11.11%) |
Mar 25, 2024 | 0.7002 | 0.7835 | 0.6506 | 0.7200 | 85,212 | -0.03(-3.56%) |
Mar 22, 2024 | 0.7903 | 0.8301 | 0.6200 | 0.7466 | 36,774 | -0.10(-11.77%) |
Mar 21, 2024 | 0.7000 | 0.9000 | 0.6401 | 0.8462 | 394,894 | +0.17(+24.50%) |
Mar 20, 2024 | 0.5500 | 0.7900 | 0.4323 | 0.6797 | 195,273 | +0.12(+21.59%) |
Mar 19, 2024 | 0.6450 | 0.8046 | 0.4200 | 0.5590 | 323,406 | -0.13(-19.02%) |
Mar 18, 2024 | 0.5080 | 0.7423 | 0.4700 | 0.6903 | 798,872 | +0.22(+47.69%) |
Mar 15, 2024 | 0.3888 | 0.5000 | 0.3523 | 0.4674 | 168,588 | +0.08(+19.51%) |
Mar 14, 2024 | 0.3400 | 0.3950 | 0.3327 | 0.3911 | 92,887 | +0.04(+12.00%) |
Mar 13, 2024 | 0.3327 | 0.3800 | 0.3325 | 0.3492 | 42,937 | +0.01(+2.49%) |
Mar 12, 2024 | 0.3510 | 0.3890 | 0.3400 | 0.3407 | 21,464 | -0.02(-6.66%) |
Mar 11, 2024 | 0.3700 | 0.3950 | 0.3384 | 0.3650 | 106,044 | -0.02(-5.19%) |
Mar 08, 2024 | 0.3500 | 0.4100 | 0.3301 | 0.3850 | 131,997 | +0.05(+16.60%) |
Mar 07, 2024 | 0.3500 | 0.3600 | 0.3301 | 0.3302 | 17,241 | -0.01(-3.51%) |
Mar 06, 2024 | 0.3101 | 0.3700 | 0.3100 | 0.3422 | 71,478 | +0.02(+6.11%) |
Mar 05, 2024 | 0.3500 | 0.3576 | 0.3200 | 0.3225 | 96,379 | +0.00(+0.78%) |
Mar 04, 2024 | 0.3110 | 0.3900 | 0.3110 | 0.3200 | 71,773 | +0.02(+6.63%) |
Mar 01, 2024 | 0.3200 | 0.3400 | 0.3000 | 0.3001 | 83,713 | -0.01(-4.21%) |
Feb 29, 2024 | 0.3304 | 0.3500 | 0.3133 | 0.3133 | 54,828 | -0.03(-8.47%) |
Feb 28, 2024 | 0.3700 | 0.3701 | 0.3393 | 0.3423 | 49,714 | -0.01(-2.23%) |
Feb 27, 2024 | 0.3850 | 0.3850 | 0.3266 | 0.3501 | 95,312 | -0.02(-6.01%) |
Feb 26, 2024 | 0.4200 | 0.4200 | 0.3326 | 0.3725 | 54,815 | -0.01(-3.75%) |
Feb 23, 2024 | 0.3600 | 0.4100 | 0.3600 | 0.3870 | 59,194 | +0.03(+8.34%) |
Feb 22, 2024 | 0.4000 | 0.4028 | 0.3500 | 0.3572 | 87,997 | -0.02(-6.00%) |
Feb 21, 2024 | 0.4300 | 0.4492 | 0.3500 | 0.3800 | 189,850 | -0.05(-11.83%) |
Feb 20, 2024 | 0.4700 | 0.5150 | 0.4149 | 0.4310 | 195,416 | -0.04(-8.34%) |
Feb 16, 2024 | 0.3627 | 0.5000 | 0.3627 | 0.4702 | 229,824 | +0.08(+20.53%) |
Feb 15, 2024 | 0.3376 | 0.4190 | 0.3376 | 0.3901 | 197,059 | -0.06(-13.27%) |
Feb 14, 2024 | 0.5170 | 0.5900 | 0.3901 | 0.4498 | 3,364,535 | -0.03(-6.85%) |
Feb 13, 2024 | 0.3770 | 0.4829 | 0.3626 | 0.4829 | 536,899 | +0.12(+33.03%) |
Feb 12, 2024 | 0.3466 | 0.3809 | 0.3200 | 0.3630 | 181,524 | +0.03(+9.97%) |
Feb 09, 2024 | 0.3402 | 0.3512 | 0.2999 | 0.3301 | 92,140 | -0.01(-2.91%) |
Feb 08, 2024 | 0.3890 | 0.3890 | 0.3200 | 0.3400 | 99,960 | -0.01(-3.41%) |
Feb 07, 2024 | 0.3900 | 0.3950 | 0.3202 | 0.3520 | 103,791 | -0.01(-3.22%) |
Feb 06, 2024 | 0.3840 | 0.3840 | 0.3301 | 0.3637 | 112,235 | +0.01(+3.18%) |
Feb 05, 2024 | 0.4000 | 0.4190 | 0.3524 | 0.3525 | 130,994 | -0.06(-14.25%) |
Feb 02, 2024 | 0.4567 | 0.4567 | 0.3999 | 0.4111 | 73,597 | -0.02(-5.54%) |