Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.5284 | 0.5948 | 0.5121 | 0.5131 | 6,941,833 | +0.00(+0.71%) |
May 23, 2024 | 0.5300 | 0.5300 | 0.4878 | 0.5095 | 5,985,999 | -0.01(-2.64%) |
May 22, 2024 | 0.5310 | 0.5390 | 0.4940 | 0.5233 | 3,852,957 | -0.01(-1.26%) |
May 21, 2024 | 0.5500 | 0.5694 | 0.5200 | 0.5300 | 3,231,645 | -0.02(-3.04%) |
May 20, 2024 | 0.5900 | 0.6052 | 0.5400 | 0.5466 | 2,485,830 | -0.04(-6.85%) |
May 17, 2024 | 0.5810 | 0.6100 | 0.5741 | 0.5868 | 2,182,556 | -0.01(-1.73%) |
May 16, 2024 | 0.5900 | 0.6200 | 0.5809 | 0.5971 | 2,716,354 | +0.01(+2.07%) |
May 15, 2024 | 0.6100 | 0.6380 | 0.5754 | 0.5850 | 3,297,877 | -0.03(-4.24%) |
May 14, 2024 | 0.5400 | 0.6198 | 0.5305 | 0.6109 | 6,628,144 | +0.08(+15.46%) |
May 13, 2024 | 0.5000 | 0.5453 | 0.5000 | 0.5291 | 4,355,039 | +0.03(+6.35%) |
May 10, 2024 | 0.4911 | 0.5139 | 0.4810 | 0.4975 | 3,040,647 | -0.01(-2.45%) |
May 09, 2024 | 0.4850 | 0.5210 | 0.4740 | 0.5100 | 2,538,506 | +0.03(+5.66%) |
May 08, 2024 | 0.4900 | 0.5150 | 0.4750 | 0.4827 | 2,103,235 | -0.01(-2.99%) |
May 07, 2024 | 0.4800 | 0.5073 | 0.4761 | 0.4976 | 3,318,587 | +0.01(+2.26%) |
May 06, 2024 | 0.5100 | 0.5288 | 0.4809 | 0.4866 | 4,800,106 | -0.02(-3.13%) |
May 03, 2024 | 0.5022 | 0.5151 | 0.4900 | 0.5023 | 2,216,423 | -0.00(-0.46%) |
May 02, 2024 | 0.5171 | 0.5197 | 0.4860 | 0.5046 | 2,838,027 | +0.00(+0.86%) |
May 01, 2024 | 0.5082 | 0.5288 | 0.4931 | 0.5003 | 3,078,610 | -0.00(-0.38%) |
Apr 30, 2024 | 0.5099 | 0.5148 | 0.4900 | 0.5022 | 2,852,886 | -0.01(-2.66%) |
Apr 29, 2024 | 0.4800 | 0.5288 | 0.4699 | 0.5159 | 4,844,398 | +0.05(+11.16%) |
Apr 26, 2024 | 0.4550 | 0.4788 | 0.4502 | 0.4641 | 2,624,020 | +0.01(+1.11%) |
Apr 25, 2024 | 0.4563 | 0.4822 | 0.4501 | 0.4590 | 2,455,988 | -0.01(-1.73%) |
Apr 24, 2024 | 0.4820 | 0.4940 | 0.4664 | 0.4671 | 2,965,323 | -0.03(-5.39%) |
Apr 23, 2024 | 0.4500 | 0.5036 | 0.4444 | 0.4937 | 4,998,446 | +0.03(+7.23%) |
Apr 22, 2024 | 0.5000 | 0.5092 | 0.4525 | 0.4604 | 5,745,052 | -0.02(-4.66%) |
Apr 19, 2024 | 0.5419 | 0.6165 | 0.4619 | 0.4829 | 17,278,144 | -0.02(-4.47%) |
Apr 18, 2024 | 0.4700 | 0.6190 | 0.4300 | 0.5055 | 59,442,968 | +0.15(+41.91%) |
Apr 17, 2024 | 0.3901 | 0.4035 | 0.3500 | 0.3562 | 6,518,940 | -0.03(-8.69%) |
Apr 16, 2024 | 0.4225 | 0.4225 | 0.3838 | 0.3901 | 3,777,655 | -0.01(-2.86%) |
Apr 15, 2024 | 0.4500 | 0.4500 | 0.3912 | 0.4016 | 5,327,885 | -0.04(-9.39%) |
Apr 12, 2024 | 0.4637 | 0.4660 | 0.4313 | 0.4432 | 3,179,727 | -0.02(-3.99%) |
Apr 11, 2024 | 0.4700 | 0.4780 | 0.4530 | 0.4616 | 2,403,404 | -0.01(-1.85%) |
Apr 10, 2024 | 0.4800 | 0.4810 | 0.4536 | 0.4703 | 2,996,423 | -0.02(-3.25%) |
Apr 09, 2024 | 0.4785 | 0.5090 | 0.4720 | 0.4861 | 2,784,287 | +0.01(+2.32%) |
Apr 08, 2024 | 0.4890 | 0.5099 | 0.4697 | 0.4751 | 2,993,569 | -0.00(-0.81%) |
Apr 05, 2024 | 0.4750 | 0.4900 | 0.4501 | 0.4790 | 4,058,139 | +0.01(+1.70%) |
Apr 04, 2024 | 0.5235 | 0.5248 | 0.4707 | 0.4710 | 3,992,578 | -0.05(-8.72%) |
Apr 03, 2024 | 0.5230 | 0.5544 | 0.5020 | 0.5160 | 3,881,441 | -0.01(-2.46%) |
Apr 02, 2024 | 0.5270 | 0.5430 | 0.5015 | 0.5290 | 4,051,770 | +0.00(+0.38%) |
Apr 01, 2024 | 0.5276 | 0.5384 | 0.5084 | 0.5270 | 3,652,009 | -0.01(-0.94%) |
Mar 28, 2024 | 0.5224 | 0.5400 | 0.5197 | 0.5320 | 4,930,623 | +0.02(+4.23%) |
Mar 27, 2024 | 0.4905 | 0.5249 | 0.4622 | 0.5104 | 4,845,864 | +0.02(+4.63%) |
Mar 26, 2024 | 0.4700 | 0.5035 | 0.4424 | 0.4878 | 6,402,790 | +0.04(+8.16%) |
Mar 25, 2024 | 0.4090 | 0.4650 | 0.4040 | 0.4510 | 7,466,660 | +0.05(+12.33%) |
Mar 22, 2024 | 0.4476 | 0.4498 | 0.4012 | 0.4015 | 6,066,468 | -0.04(-8.17%) |
Mar 21, 2024 | 0.4678 | 0.4756 | 0.4311 | 0.4372 | 6,010,531 | -0.03(-7.33%) |
Mar 20, 2024 | 0.4750 | 0.4900 | 0.4407 | 0.4718 | 6,348,164 | +0.00(+0.17%) |
Mar 19, 2024 | 0.4800 | 0.4995 | 0.4516 | 0.4710 | 6,725,695 | +0.00(+0.02%) |
Mar 18, 2024 | 0.4500 | 0.4891 | 0.4259 | 0.4709 | 9,410,265 | +0.03(+6.11%) |
Mar 15, 2024 | 0.4511 | 0.4699 | 0.4438 | 0.4438 | 7,467,935 | -0.00(-0.96%) |
Mar 14, 2024 | 0.4951 | 0.5050 | 0.4481 | 0.4481 | 7,880,190 | -0.05(-9.69%) |
Mar 13, 2024 | 0.5011 | 0.5260 | 0.4962 | 0.4962 | 6,176,824 | -0.01(-1.02%) |
Mar 12, 2024 | 0.5371 | 0.5423 | 0.4901 | 0.5013 | 6,137,525 | -0.04(-6.87%) |
Mar 11, 2024 | 0.5404 | 0.5700 | 0.5301 | 0.5383 | 3,814,243 | +0.00(+0.62%) |
Mar 08, 2024 | 0.5401 | 0.5980 | 0.5301 | 0.5350 | 5,482,192 | -0.01(-1.89%) |
Mar 07, 2024 | 0.5174 | 0.5590 | 0.5032 | 0.5453 | 5,277,002 | +0.03(+5.09%) |
Mar 06, 2024 | 0.5000 | 0.5291 | 0.4852 | 0.5189 | 5,915,101 | +0.03(+5.90%) |
Mar 05, 2024 | 0.5221 | 0.5300 | 0.4899 | 0.4900 | 7,513,679 | -0.04(-6.86%) |
Mar 04, 2024 | 0.5500 | 0.5589 | 0.5094 | 0.5261 | 6,986,485 | -0.02(-3.34%) |