Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5050 | 0.5100 | 0.4835 | 0.4943 | 189,986 | -0.03(-4.94%) |
Apr 29, 2024 | 0.5668 | 0.5668 | 0.5042 | 0.5200 | 391,017 | -0.04(-7.80%) |
Apr 26, 2024 | 0.5800 | 0.5831 | 0.5610 | 0.5640 | 109,006 | -0.01(-1.48%) |
Apr 25, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5725 | 164,048 | -0.01(-1.29%) |
Apr 24, 2024 | 0.5882 | 0.5882 | 0.5571 | 0.5800 | 90,383 | -0.00(-0.02%) |
Apr 23, 2024 | 0.5559 | 0.5874 | 0.5480 | 0.5801 | 198,632 | +0.02(+4.33%) |
Apr 22, 2024 | 0.5966 | 0.5999 | 0.5500 | 0.5560 | 498,355 | -0.06(-9.59%) |
Apr 19, 2024 | 0.6330 | 0.6351 | 0.6046 | 0.6150 | 228,161 | -0.02(-3.16%) |
Apr 18, 2024 | 0.6500 | 0.6549 | 0.6330 | 0.6351 | 170,244 | -0.02(-3.02%) |
Apr 17, 2024 | 0.7000 | 0.7350 | 0.6300 | 0.6549 | 495,867 | -0.03(-4.88%) |
Apr 16, 2024 | 0.6889 | 0.7033 | 0.6400 | 0.6885 | 373,793 | -0.01(-1.92%) |
Apr 15, 2024 | 0.6600 | 0.7045 | 0.6427 | 0.7020 | 519,020 | +0.05(+7.75%) |
Apr 12, 2024 | 0.7034 | 0.7399 | 0.6400 | 0.6515 | 672,609 | -0.01(-2.03%) |
Apr 11, 2024 | 0.7201 | 0.7400 | 0.6274 | 0.6650 | 936,311 | -0.04(-5.67%) |
Apr 10, 2024 | 0.7363 | 0.7801 | 0.6940 | 0.7050 | 906,741 | -0.07(-9.57%) |
Apr 09, 2024 | 0.6700 | 0.7800 | 0.6545 | 0.7796 | 1,255,808 | +0.14(+21.66%) |
Apr 08, 2024 | 0.7280 | 0.7852 | 0.6276 | 0.6408 | 1,951,509 | -0.05(-7.10%) |
Apr 05, 2024 | 0.5798 | 0.7600 | 0.5798 | 0.6898 | 2,469,199 | +0.11(+18.58%) |
Apr 04, 2024 | 0.5900 | 0.6565 | 0.5617 | 0.5817 | 1,227,074 | +0.01(+0.99%) |
Apr 03, 2024 | 0.4850 | 0.5760 | 0.4850 | 0.5760 | 1,037,296 | +0.09(+19.50%) |
Apr 02, 2024 | 0.4500 | 0.4956 | 0.4300 | 0.4820 | 661,030 | +0.06(+14.57%) |
Apr 01, 2024 | 0.4400 | 0.5100 | 0.3487 | 0.4207 | 1,956,094 | +0.00(+0.14%) |
Mar 28, 2024 | 0.3300 | 0.4311 | 0.4300 | 0.4201 | 1,394,515 | +0.11(+33.83%) |
Mar 27, 2024 | 0.3010 | 0.3250 | 0.3001 | 0.3139 | 134,171 | +0.01(+2.88%) |
Mar 26, 2024 | 0.2931 | 0.3178 | 0.2911 | 0.3051 | 134,999 | +0.00(+0.36%) |
Mar 25, 2024 | 0.3063 | 0.3099 | 0.2900 | 0.3040 | 99,036 | +0.01(+4.83%) |
Mar 22, 2024 | 0.3050 | 0.3050 | 0.2800 | 0.2900 | 193,953 | -0.01(-1.83%) |
Mar 21, 2024 | 0.2900 | 0.3044 | 0.2800 | 0.2954 | 217,844 | +0.01(+1.86%) |
Mar 20, 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 321,319 | +0.03(+9.89%) |
Mar 19, 2024 | 0.3000 | 0.3100 | 0.2639 | 0.2639 | 541,281 | -0.04(-12.18%) |
Mar 18, 2024 | 0.3300 | 0.3500 | 0.3004 | 0.3005 | 252,313 | -0.01(-4.60%) |
Mar 15, 2024 | 0.3332 | 0.3500 | 0.3100 | 0.3150 | 355,748 | -0.01(-2.78%) |
Mar 14, 2024 | 0.3504 | 0.3700 | 0.3200 | 0.3240 | 166,358 | -0.03(-7.53%) |
Mar 13, 2024 | 0.3500 | 0.3810 | 0.3491 | 0.3504 | 243,103 | -0.00(-0.09%) |
Mar 12, 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3507 | 124,320 | -0.04(-11.01%) |
Mar 11, 2024 | 0.4100 | 0.4180 | 0.3855 | 0.3941 | 131,022 | -0.01(-1.48%) |
Mar 08, 2024 | 0.4000 | 0.4000 | 0.3843 | 0.4000 | 97,070 | +0.00(+0.96%) |
Mar 07, 2024 | 0.3800 | 0.3962 | 0.3748 | 0.3962 | 99,586 | +0.02(+4.26%) |
Mar 06, 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3800 | 127,150 | -0.01(-1.45%) |
Mar 05, 2024 | 0.3900 | 0.3978 | 0.3500 | 0.3856 | 151,070 | -0.01(-3.09%) |
Mar 04, 2024 | 0.4000 | 0.4000 | 0.3792 | 0.3979 | 262,887 | +0.01(+3.35%) |
Mar 01, 2024 | 0.3400 | 0.3850 | 0.3100 | 0.3850 | 622,815 | +0.07(+21.84%) |
Feb 29, 2024 | 0.5250 | 0.5250 | 0.2632 | 0.3160 | 2,108,852 | -0.21(-40.47%) |
Feb 28, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5308 | 72,575 | +0.01(+2.06%) |
Feb 27, 2024 | 0.5000 | 0.5354 | 0.5000 | 0.5201 | 231,671 | +0.02(+3.75%) |
Feb 26, 2024 | 0.5190 | 0.5198 | 0.4905 | 0.5013 | 144,413 | -0.01(-1.12%) |
Feb 23, 2024 | 0.5200 | 0.5200 | 0.4906 | 0.5070 | 132,434 | +0.00(+0.36%) |
Feb 22, 2024 | 0.5118 | 0.5200 | 0.4906 | 0.5052 | 58,952 | -0.01(-1.04%) |
Feb 21, 2024 | 0.5112 | 0.5200 | 0.5000 | 0.5105 | 25,994 | -0.02(-3.13%) |
Feb 20, 2024 | 0.5454 | 0.5454 | 0.4924 | 0.5270 | 147,604 | +0.00(+0.57%) |
Feb 16, 2024 | 0.5100 | 0.5450 | 0.4846 | 0.5240 | 234,060 | +0.02(+3.56%) |
Feb 15, 2024 | 0.4800 | 0.5100 | 0.4750 | 0.5060 | 131,107 | +0.03(+5.86%) |
Feb 14, 2024 | 0.4500 | 0.4871 | 0.4500 | 0.4780 | 130,034 | +0.02(+4.44%) |
Feb 13, 2024 | 0.4600 | 0.4705 | 0.4488 | 0.4577 | 83,991 | -0.01(-2.39%) |
Feb 12, 2024 | 0.4741 | 0.4900 | 0.4600 | 0.4689 | 52,419 | -0.00(-0.26%) |
Feb 09, 2024 | 0.4696 | 0.4779 | 0.4501 | 0.4701 | 80,712 | +0.01(+1.91%) |
Feb 08, 2024 | 0.4349 | 0.4638 | 0.4307 | 0.4613 | 113,029 | +0.03(+7.10%) |
Feb 07, 2024 | 0.4400 | 0.4498 | 0.4305 | 0.4307 | 101,292 | -0.01(-2.31%) |
Feb 06, 2024 | 0.4300 | 0.4549 | 0.4300 | 0.4409 | 101,907 | +0.00(+1.12%) |
Feb 05, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4360 | 41,801 | +0.00(+0.95%) |
Feb 02, 2024 | 0.4400 | 0.4487 | 0.4306 | 0.4319 | 72,429 | -0.01(-1.84%) |