Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4101 | 0.4154 | 0.3900 | 0.3900 | 174,128 | -0.02(-5.80%) |
Apr 29, 2024 | 0.4300 | 0.4260 | 0.4140 | 0.4140 | 120,404 | -0.00(-0.24%) |
Apr 26, 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4150 | 269,354 | -0.01(-2.81%) |
Apr 25, 2024 | 0.3764 | 0.4400 | 0.3764 | 0.4270 | 684,696 | +0.04(+11.49%) |
Apr 24, 2024 | 0.4060 | 0.4060 | 0.3823 | 0.3830 | 497,198 | -0.02(-4.25%) |
Apr 23, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 448,941 | -0.01(-1.43%) |
Apr 22, 2024 | 0.4100 | 0.4250 | 0.3950 | 0.4058 | 642,180 | -0.03(-5.85%) |
Apr 19, 2024 | 0.4100 | 0.4410 | 0.3872 | 0.4310 | 1,027,079 | -0.00(-0.99%) |
Apr 18, 2024 | 0.4600 | 0.4680 | 0.4110 | 0.4353 | 6,322,131 | -0.07(-14.65%) |
Apr 17, 2024 | 0.4810 | 0.5421 | 0.4400 | 0.5100 | 4,388,113 | +0.04(+8.05%) |
Apr 16, 2024 | 0.5460 | 0.6100 | 0.4600 | 0.4720 | 9,075,630 | +0.00(+0.43%) |
Apr 15, 2024 | 0.6770 | 0.9324 | 0.4500 | 0.4700 | 134,439,696 | +0.08(+21.73%) |
Apr 12, 2024 | 0.4098 | 0.4099 | 0.3705 | 0.3861 | 266,869 | -0.00(-0.67%) |
Apr 11, 2024 | 0.4800 | 0.4822 | 0.3873 | 0.3887 | 1,533,556 | -0.07(-16.05%) |
Apr 10, 2024 | 0.4651 | 0.4701 | 0.4517 | 0.4630 | 104,233 | -0.00(-0.45%) |
Apr 09, 2024 | 0.4800 | 0.4860 | 0.4600 | 0.4651 | 646,774 | -0.02(-4.00%) |
Apr 08, 2024 | 0.4800 | 0.5000 | 0.4601 | 0.4845 | 513,043 | +0.01(+2.76%) |
Apr 05, 2024 | 0.5000 | 0.5050 | 0.4701 | 0.4715 | 75,490 | +0.00(+0.30%) |
Apr 04, 2024 | 0.5098 | 0.5098 | 0.4501 | 0.4701 | 138,655 | -0.02(-3.11%) |
Apr 03, 2024 | 0.5382 | 0.5593 | 0.4600 | 0.4852 | 270,048 | -0.05(-10.15%) |
Apr 02, 2024 | 0.5700 | 0.5700 | 0.5211 | 0.5400 | 78,479 | -0.02(-3.57%) |
Apr 01, 2024 | 0.6000 | 0.6001 | 0.5500 | 0.5600 | 198,635 | -0.04(-6.67%) |
Mar 28, 2024 | 0.5930 | 0.6100 | 0.5924 | 0.6000 | 137,612 | -0.01(-1.17%) |
Mar 27, 2024 | 0.6000 | 0.6119 | 0.6000 | 0.6071 | 166,031 | +0.02(+2.90%) |
Mar 26, 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | 61,865 | -0.03(-4.84%) |
Mar 25, 2024 | 0.6200 | 0.6400 | 0.6040 | 0.6200 | 41,469 | -0.01(-2.33%) |
Mar 22, 2024 | 0.6204 | 0.6600 | 0.6204 | 0.6348 | 27,113 | -0.01(-0.81%) |
Mar 21, 2024 | 0.6462 | 0.6500 | 0.6153 | 0.6400 | 12,171 | +0.01(+2.35%) |
Mar 20, 2024 | 0.6400 | 0.6500 | 0.6115 | 0.6253 | 39,370 | +0.00(+0.69%) |
Mar 19, 2024 | 0.6011 | 0.6500 | 0.6000 | 0.6210 | 52,437 | +0.01(+1.80%) |
Mar 18, 2024 | 0.6284 | 0.6430 | 0.6000 | 0.6100 | 200,122 | -0.01(-1.61%) |
Mar 15, 2024 | 0.6400 | 0.6911 | 0.6200 | 0.6200 | 95,563 | -0.02(-2.64%) |
Mar 14, 2024 | 0.7000 | 0.7100 | 0.6300 | 0.6368 | 160,482 | -0.07(-9.78%) |
Mar 13, 2024 | 0.7100 | 0.7500 | 0.7000 | 0.7058 | 52,053 | -0.00(-0.59%) |
Mar 12, 2024 | 0.7490 | 0.7490 | 0.7010 | 0.7100 | 67,913 | -0.03(-3.61%) |
Mar 11, 2024 | 0.7700 | 0.7768 | 0.6952 | 0.7366 | 235,211 | -0.03(-3.94%) |
Mar 08, 2024 | 0.8000 | 0.8000 | 0.7620 | 0.7668 | 80,481 | -0.02(-2.94%) |
Mar 07, 2024 | 0.8000 | 0.8099 | 0.7712 | 0.7900 | 75,763 | +0.01(+0.74%) |
Mar 06, 2024 | 0.8100 | 0.8250 | 0.7522 | 0.7842 | 158,536 | -0.04(-4.32%) |
Mar 05, 2024 | 0.8000 | 0.8198 | 0.8000 | 0.8196 | 119,832 | +0.02(+2.45%) |
Mar 04, 2024 | 0.7800 | 0.8100 | 0.7777 | 0.8000 | 152,719 | +0.03(+4.44%) |
Mar 01, 2024 | 0.7343 | 0.7669 | 0.6605 | 0.7660 | 296,859 | +0.04(+5.08%) |
Feb 29, 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7290 | 34,204 | +0.02(+2.32%) |
Feb 28, 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7125 | 102,834 | -0.02(-2.40%) |
Feb 27, 2024 | 0.7399 | 0.7500 | 0.7099 | 0.7300 | 32,661 | +0.02(+2.82%) |
Feb 26, 2024 | 0.7300 | 0.7600 | 0.7000 | 0.7100 | 145,177 | -0.06(-7.43%) |
Feb 23, 2024 | 0.7400 | 0.7790 | 0.7237 | 0.7670 | 67,132 | +0.02(+2.68%) |
Feb 22, 2024 | 0.7200 | 0.7540 | 0.7200 | 0.7470 | 102,916 | +0.02(+3.03%) |
Feb 21, 2024 | 0.7200 | 0.7400 | 0.7101 | 0.7250 | 81,510 | +0.01(+0.69%) |
Feb 20, 2024 | 0.7100 | 0.7244 | 0.6820 | 0.7200 | 63,705 | +0.03(+4.50%) |
Feb 16, 2024 | 0.7300 | 0.7300 | 0.6820 | 0.6890 | 59,985 | -0.04(-5.36%) |
Feb 15, 2024 | 0.6804 | 0.7500 | 0.6800 | 0.7280 | 89,879 | +0.03(+4.54%) |
Feb 14, 2024 | 0.6600 | 0.7004 | 0.6350 | 0.6964 | 102,749 | +0.03(+5.09%) |
Feb 13, 2024 | 0.6800 | 0.6932 | 0.6330 | 0.6627 | 162,607 | -0.04(-5.34%) |
Feb 12, 2024 | 0.6600 | 0.7300 | 0.6600 | 0.7001 | 139,126 | +0.02(+3.11%) |
Feb 09, 2024 | 0.6386 | 0.6890 | 0.6201 | 0.6790 | 46,020 | +0.03(+4.78%) |
Feb 08, 2024 | 0.5981 | 0.6500 | 0.5981 | 0.6480 | 95,224 | +0.03(+5.54%) |
Feb 07, 2024 | 0.6099 | 0.6200 | 0.5925 | 0.6140 | 70,191 | +0.00(+0.61%) |
Feb 06, 2024 | 0.6010 | 0.6298 | 0.6000 | 0.6103 | 117,377 | -0.04(-5.85%) |
Feb 05, 2024 | 0.6400 | 0.6600 | 0.6229 | 0.6482 | 29,092 | -0.01(-1.64%) |
Feb 02, 2024 | 0.6700 | 0.6700 | 0.6218 | 0.6590 | 205,841 | -0.01(-1.63%) |