Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4489 | 0.4489 | 0.4208 | 0.4285 | 38,868 | -0.00(-0.37%) |
Apr 29, 2024 | 0.4301 | 0.4492 | 0.4200 | 0.4301 | 77,749 | +0.00(+0.02%) |
Apr 26, 2024 | 0.4490 | 0.4620 | 0.4202 | 0.4300 | 62,259 | -0.00(-0.05%) |
Apr 25, 2024 | 0.4243 | 0.4420 | 0.4201 | 0.4302 | 25,078 | -0.01(-1.65%) |
Apr 24, 2024 | 0.4335 | 0.4525 | 0.4115 | 0.4374 | 118,053 | -0.01(-2.13%) |
Apr 23, 2024 | 0.4511 | 0.4755 | 0.4250 | 0.4469 | 143,359 | -0.01(-2.85%) |
Apr 22, 2024 | 0.5168 | 0.5299 | 0.4210 | 0.4600 | 393,933 | -0.07(-12.86%) |
Apr 19, 2024 | 0.5300 | 0.5900 | 0.5080 | 0.5279 | 437,247 | +0.01(+2.03%) |
Apr 18, 2024 | 0.5200 | 0.5289 | 0.5050 | 0.5174 | 45,867 | +0.01(+1.45%) |
Apr 17, 2024 | 0.5204 | 0.5278 | 0.5100 | 0.5100 | 56,533 | -0.01(-2.54%) |
Apr 16, 2024 | 0.5605 | 0.5627 | 0.5202 | 0.5233 | 185,681 | -0.01(-1.25%) |
Apr 15, 2024 | 0.5343 | 0.5399 | 0.5200 | 0.5299 | 24,303 | +0.02(+3.78%) |
Apr 12, 2024 | 0.5500 | 0.5500 | 0.5106 | 0.5106 | 34,113 | +0.00(+0.12%) |
Apr 11, 2024 | 0.5280 | 0.5418 | 0.5100 | 0.5100 | 57,355 | -0.02(-3.04%) |
Apr 10, 2024 | 0.5573 | 0.5600 | 0.5260 | 0.5260 | 64,002 | -0.03(-6.04%) |
Apr 09, 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5598 | 137,015 | +0.01(+2.57%) |
Apr 08, 2024 | 0.5200 | 0.5458 | 0.5200 | 0.5458 | 169,987 | +0.03(+5.16%) |
Apr 05, 2024 | 0.5350 | 0.5400 | 0.5039 | 0.5190 | 54,465 | -0.01(-2.63%) |
Apr 04, 2024 | 0.5373 | 0.5500 | 0.5031 | 0.5330 | 93,731 | +0.01(+1.33%) |
Apr 03, 2024 | 0.5801 | 0.5810 | 0.5050 | 0.5260 | 262,064 | -0.03(-4.88%) |
Apr 02, 2024 | 0.7499 | 0.7499 | 0.5420 | 0.5530 | 440,809 | -0.20(-26.26%) |
Apr 01, 2024 | 0.7760 | 0.7805 | 0.7265 | 0.7499 | 125,949 | -0.01(-1.33%) |
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 | 312,243 | -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%) |