Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.3969 | 0.3970 | 0.3728 | 0.3828 | 34,032 | +0.00(+0.08%) |
May 30, 2024 | 0.4100 | 0.4100 | 0.3713 | 0.3825 | 71,744 | -0.02(-4.38%) |
May 29, 2024 | 0.3998 | 0.4099 | 0.3791 | 0.4000 | 94,831 | +0.00(+0.23%) |
May 28, 2024 | 0.3800 | 0.4000 | 0.3595 | 0.3991 | 120,738 | +0.02(+5.47%) |
May 24, 2024 | 0.3642 | 0.3800 | 0.3503 | 0.3784 | 96,280 | +0.02(+6.11%) |
May 23, 2024 | 0.3501 | 0.3999 | 0.3435 | 0.3566 | 81,948 | -0.00(-0.94%) |
May 22, 2024 | 0.3590 | 0.3879 | 0.3400 | 0.3600 | 202,702 | +0.01(+2.27%) |
May 21, 2024 | 0.3757 | 0.3790 | 0.3001 | 0.3520 | 117,327 | +0.01(+2.00%) |
May 20, 2024 | 0.3820 | 0.3899 | 0.3325 | 0.3451 | 92,752 | -0.02(-6.73%) |
May 17, 2024 | 0.3800 | 0.3898 | 0.3600 | 0.3700 | 55,498 | -0.01(-3.62%) |
May 16, 2024 | 0.3800 | 0.3840 | 0.3675 | 0.3839 | 33,195 | +0.01(+2.35%) |
May 15, 2024 | 0.3600 | 0.4081 | 0.3513 | 0.3751 | 28,826 | -0.00(-0.13%) |
May 14, 2024 | 0.3570 | 0.3966 | 0.3570 | 0.3756 | 90,423 | -0.03(-6.57%) |
May 13, 2024 | 0.4190 | 0.4190 | 0.3710 | 0.4020 | 56,259 | -0.01(-1.95%) |
May 10, 2024 | 0.4390 | 0.4401 | 0.4000 | 0.4100 | 48,903 | -0.02(-4.70%) |
May 09, 2024 | 0.4100 | 0.4408 | 0.4000 | 0.4302 | 49,137 | +0.02(+5.54%) |
May 08, 2024 | 0.3990 | 0.4180 | 0.3714 | 0.4076 | 80,861 | +0.03(+6.70%) |
May 07, 2024 | 0.3845 | 0.4000 | 0.3803 | 0.3820 | 19,662 | -0.02(-4.62%) |
May 06, 2024 | 0.3600 | 0.4023 | 0.3430 | 0.4005 | 223,998 | +0.05(+14.76%) |
May 03, 2024 | 0.3605 | 0.3730 | 0.3300 | 0.3490 | 90,695 | -0.02(-6.43%) |
May 02, 2024 | 0.3781 | 0.4001 | 0.3553 | 0.3730 | 108,601 | -0.01(-1.79%) |
May 01, 2024 | 0.3300 | 0.3874 | 0.3222 | 0.3798 | 198,339 | +0.04(+10.25%) |
Apr 30, 2024 | 0.3453 | 0.3500 | 0.3300 | 0.3445 | 55,007 | +0.01(+1.95%) |
Apr 29, 2024 | 0.3299 | 0.3466 | 0.3299 | 0.3379 | 112,728 | +0.01(+2.39%) |
Apr 26, 2024 | 0.3699 | 0.3699 | 0.3000 | 0.3300 | 213,526 | -0.03(-7.28%) |
Apr 25, 2024 | 0.4200 | 0.4200 | 0.3510 | 0.3559 | 195,368 | -0.04(-11.00%) |
Apr 24, 2024 | 0.3400 | 0.4500 | 0.3305 | 0.3999 | 360,009 | +0.05(+14.26%) |
Apr 23, 2024 | 0.3250 | 0.3847 | 0.3155 | 0.3500 | 254,598 | +0.03(+9.37%) |
Apr 22, 2024 | 0.3370 | 0.3459 | 0.3095 | 0.3200 | 70,664 | -0.03(-7.51%) |
Apr 19, 2024 | 0.3769 | 0.3880 | 0.3248 | 0.3460 | 101,860 | -0.04(-9.19%) |
Apr 18, 2024 | 0.3785 | 0.3940 | 0.3511 | 0.3810 | 27,131 | +0.02(+4.70%) |
Apr 17, 2024 | 0.3582 | 0.4078 | 0.3508 | 0.3639 | 113,774 | +0.00(+1.36%) |
Apr 16, 2024 | 0.3900 | 0.4125 | 0.3213 | 0.3590 | 198,823 | -0.06(-13.99%) |
Apr 15, 2024 | 0.4690 | 0.4700 | 0.3960 | 0.4174 | 114,733 | -0.05(-11.00%) |
Apr 12, 2024 | 0.4485 | 0.5290 | 0.4006 | 0.4690 | 436,405 | +0.01(+1.43%) |
Apr 11, 2024 | 0.3950 | 0.4887 | 0.3850 | 0.4624 | 220,522 | +0.05(+11.42%) |
Apr 10, 2024 | 0.4640 | 0.4640 | 0.3700 | 0.4150 | 375,265 | -0.03(-7.74%) |
Apr 09, 2024 | 0.3600 | 0.4498 | 0.3500 | 0.4498 | 600,198 | +0.10(+28.70%) |
Apr 08, 2024 | 0.3100 | 0.3561 | 0.3074 | 0.3495 | 631,973 | +0.05(+15.00%) |
Apr 05, 2024 | 0.2910 | 0.3125 | 0.2910 | 0.3039 | 89,353 | +0.00(+1.30%) |
Apr 04, 2024 | 0.3143 | 0.3161 | 0.2910 | 0.3000 | 74,662 | +0.00(+0.03%) |
Apr 03, 2024 | 0.3090 | 0.3196 | 0.2901 | 0.2999 | 108,441 | -0.01(-1.77%) |
Apr 02, 2024 | 0.3360 | 0.3360 | 0.2901 | 0.3053 | 297,761 | -0.01(-4.59%) |
Apr 01, 2024 | 0.3800 | 0.3900 | 0.3196 | 0.3200 | 345,065 | -0.07(-18.58%) |
Mar 28, 2024 | 0.4120 | 0.4198 | 0.3511 | 0.3930 | 194,483 | +0.00(+0.77%) |
Mar 27, 2024 | 0.3900 | 0.4166 | 0.3670 | 0.3900 | 119,267 | -0.01(-2.38%) |
Mar 26, 2024 | 0.3973 | 0.4100 | 0.3907 | 0.3995 | 59,145 | -0.01(-2.56%) |
Mar 25, 2024 | 0.4320 | 0.4359 | 0.3920 | 0.4100 | 103,493 | -0.01(-2.15%) |
Mar 22, 2024 | 0.4021 | 0.4430 | 0.3958 | 0.4190 | 119,747 | +0.02(+3.74%) |
Mar 21, 2024 | 0.4380 | 0.4610 | 0.3900 | 0.4039 | 160,706 | -0.02(-4.96%) |
Mar 20, 2024 | 0.4400 | 0.4690 | 0.4130 | 0.4250 | 207,829 | -0.02(-5.53%) |
Mar 19, 2024 | 0.4764 | 0.4764 | 0.4311 | 0.4499 | 97,755 | -0.03(-6.11%) |
Mar 18, 2024 | 0.4800 | 0.5000 | 0.4493 | 0.4792 | 76,106 | +0.03(+7.32%) |
Mar 15, 2024 | 0.5100 | 0.5100 | 0.4301 | 0.4465 | 581,177 | -0.06(-12.45%) |
Mar 14, 2024 | 0.4800 | 0.5500 | 0.4700 | 0.5100 | 546,324 | +0.00(+0.39%) |
Mar 13, 2024 | 0.4190 | 0.6520 | 0.4100 | 0.5080 | 3,221,442 | +0.10(+24.60%) |
Mar 12, 2024 | 0.3370 | 0.5100 | 0.3219 | 0.4077 | 2,683,992 | +0.08(+24.11%) |
Mar 11, 2024 | 0.3800 | 0.3780 | 0.3270 | 0.3285 | 343,323 | -0.03(-9.25%) |
Mar 08, 2024 | 0.5500 | 0.6000 | 0.3030 | 0.3620 | 1,806,781 | -0.19(-34.18%) |
Mar 07, 2024 | 0.6160 | 0.6309 | 0.5150 | 0.5500 | 278,342 | -0.07(-11.29%) |
Mar 06, 2024 | 0.7000 | 0.7000 | 0.6016 | 0.6200 | 177,316 | -0.07(-9.49%) |
Mar 05, 2024 | 0.7400 | 0.7400 | 0.6200 | 0.6850 | 78,351 | +0.01(+0.88%) |
Mar 04, 2024 | 0.7100 | 0.7100 | 0.6358 | 0.6790 | 43,518 | +0.01(+1.34%) |
Mar 01, 2024 | 0.6800 | 0.7000 | 0.6600 | 0.6700 | 91,628 | -0.03(-4.29%) |
Feb 29, 2024 | 0.7017 | 0.7500 | 0.6601 | 0.7000 | 76,138 | -0.01(-1.75%) |
Feb 28, 2024 | 0.7500 | 0.7500 | 0.6760 | 0.7125 | 107,317 | -0.03(-4.49%) |
Feb 27, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7460 | 86,153 | -0.00(-0.53%) |
Feb 26, 2024 | 0.7400 | 0.7500 | 0.7101 | 0.7500 | 181,821 | -0.01(-1.70%) |
Feb 23, 2024 | 0.7991 | 0.8390 | 0.7151 | 0.7630 | 200,168 | -0.04(-4.63%) |
Feb 22, 2024 | 0.8000 | 0.8300 | 0.7400 | 0.8000 | 160,306 | +0.00(+0.00%) |
Feb 21, 2024 | 0.8500 | 0.8500 | 0.7860 | 0.8000 | 56,344 | +0.00(+0.00%) |
Feb 20, 2024 | 0.8002 | 0.8499 | 0.7712 | 0.8000 | 134,695 | -0.03(-3.50%) |
Feb 16, 2024 | 0.8250 | 0.8482 | 0.7610 | 0.8290 | 91,424 | -0.00(-0.12%) |
Feb 15, 2024 | 0.9100 | 0.9100 | 0.8110 | 0.8300 | 67,687 | -0.04(-4.60%) |
Feb 14, 2024 | 0.9400 | 0.9400 | 0.8010 | 0.8700 | 146,056 | +0.02(+2.35%) |
Feb 13, 2024 | 0.9300 | 0.9400 | 0.8135 | 0.8500 | 109,837 | -0.05(-5.56%) |
Feb 12, 2024 | 0.9300 | 0.9300 | 0.8701 | 0.9000 | 22,663 | -0.01(-1.10%) |
Feb 09, 2024 | 0.9300 | 0.9600 | 0.8610 | 0.9100 | 35,691 | -0.01(-1.09%) |
Feb 08, 2024 | 0.9400 | 0.9700 | 0.9000 | 0.9200 | 44,337 | +0.01(+1.11%) |
Feb 07, 2024 | 0.9600 | 0.9700 | 0.8400 | 0.9099 | 150,970 | -0.01(-1.10%) |
Feb 06, 2024 | 0.9800 | 1.030 | 0.8555 | 0.9200 | 179,002 | -0.08(-7.77%) |
Feb 05, 2024 | 1.020 | 1.042 | 0.9601 | 0.9975 | 95,401 | +0.02(+1.79%) |
Feb 02, 2024 | 1.020 | 1.050 | 0.9693 | 0.9800 | 38,334 | -0.06(-5.77%) |
Feb 01, 2024 | 1.070 | 1.070 | 1.000 | 1.040 | 46,387 | -0.01(-0.95%) |
Jan 31, 2024 | 1.120 | 1.120 | 0.9600 | 1.050 | 203,992 | -0.07(-6.25%) |
Jan 30, 2024 | 1.100 | 1.130 | 1.010 | 1.120 | 235,632 | +0.03(+2.75%) |
Jan 29, 2024 | 0.9400 | 1.090 | 0.9300 | 1.090 | 161,467 | +0.15(+15.96%) |
Jan 26, 2024 | 0.9300 | 0.9674 | 0.9000 | 0.9400 | 62,734 | +0.00(+0.00%) |
Jan 25, 2024 | 0.9293 | 0.9780 | 0.8700 | 0.9400 | 104,658 | +0.01(+1.09%) |
Jan 24, 2024 | 0.8900 | 0.9500 | 0.8510 | 0.9299 | 133,166 | +0.04(+4.48%) |
Jan 23, 2024 | 0.7900 | 0.8990 | 0.7015 | 0.8900 | 192,799 | +0.08(+9.88%) |
Jan 22, 2024 | 0.8100 | 0.8300 | 0.7900 | 0.8100 | 32,163 | -0.03(-4.14%) |
Jan 19, 2024 | 0.8396 | 0.8600 | 0.8101 | 0.8450 | 44,441 | +0.01(+0.90%) |
Jan 18, 2024 | 0.8390 | 0.8400 | 0.8010 | 0.8375 | 59,884 | +0.00(+0.06%) |
Jan 17, 2024 | 0.8500 | 0.8500 | 0.7601 | 0.8370 | 94,122 | -0.02(-2.80%) |
Jan 16, 2024 | 0.9300 | 0.9300 | 0.6700 | 0.8611 | 697,174 | -0.09(-9.51%) |
Jan 12, 2024 | 0.8599 | 0.9850 | 0.8400 | 0.9516 | 177,920 | +0.09(+10.70%) |
Jan 11, 2024 | 0.8750 | 0.9000 | 0.7957 | 0.8596 | 712,335 | -0.04(-4.48%) |
Jan 10, 2024 | 1.020 | 1.020 | 0.7902 | 0.8999 | 824,783 | -0.10(-10.01%) |
Jan 09, 2024 | 1.050 | 1.050 | 0.9700 | 1.000 | 184,648 | +0.00(+0.00%) |
Jan 08, 2024 | 1.060 | 1.070 | 0.9600 | 1.000 | 272,969 | -0.04(-3.85%) |
Jan 05, 2024 | 1.140 | 1.160 | 1.000 | 1.040 | 358,419 | -0.06(-5.45%) |
Jan 04, 2024 | 1.130 | 1.200 | 1.040 | 1.100 | 417,204 | -0.07(-5.98%) |
Jan 03, 2024 | 1.050 | 1.200 | 1.020 | 1.170 | 507,370 | +0.07(+6.36%) |
Jan 02, 2024 | 1.220 | 1.220 | 1.000 | 1.100 | 566,951 | -0.15(-12.00%) |
Dec 29, 2023 | 1.260 | 1.280 | 1.060 | 1.250 | 484,126 | +0.00(+0.00%) |
Dec 28, 2023 | 1.220 | 1.320 | 1.200 | 1.250 | 498,051 | +0.02(+1.63%) |
Dec 27, 2023 | 1.250 | 1.430 | 1.200 | 1.230 | 1,790,486 | +0.01(+0.82%) |
Dec 26, 2023 | 0.9900 | 1.250 | 0.9900 | 1.220 | 1,109,951 | +0.18(+17.31%) |
Dec 22, 2023 | 1.080 | 1.210 | 0.9530 | 1.040 | 1,391,459 | -0.04(-3.70%) |
Dec 21, 2023 | 1.000 | 1.250 | 0.9300 | 1.080 | 3,394,528 | +0.09(+8.79%) |
Dec 20, 2023 | 0.6962 | 1.150 | 0.6500 | 0.9927 | 6,252,358 | +0.22(+28.92%) |
Dec 19, 2023 | 0.4600 | 0.9500 | 0.4580 | 0.7700 | 11,590,079 | +0.28(+57.56%) |
Dec 18, 2023 | 0.5720 | 0.5830 | 0.4560 | 0.4887 | 810,660 | -0.11(-18.28%) |
Dec 15, 2023 | 0.6600 | 0.6650 | 0.5800 | 0.5980 | 1,166,436 | -0.07(-11.01%) |
Dec 14, 2023 | 0.7200 | 0.7900 | 0.6700 | 0.6720 | 2,162,833 | -0.06(-7.68%) |
Dec 13, 2023 | 0.6814 | 0.7400 | 0.6300 | 0.7279 | 1,201,625 | -0.07(-8.61%) |
Dec 12, 2023 | 0.8801 | 0.9200 | 0.7760 | 0.7965 | 1,051,568 | -0.30(-27.59%) |
Dec 11, 2023 | 1.670 | 1.800 | 1.050 | 1.100 | 1,135,154 | -1.20(-52.17%) |
Dec 08, 2023 | 3.890 | 3.981 | 2.210 | 2.300 | 1,148,979 | -2.40(-51.06%) |