Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4200 | 0.4200 | 0.3926 | 0.4085 | 55,431 | -0.00(-0.83%) |
Apr 29, 2024 | 0.4110 | 0.4226 | 0.4050 | 0.4119 | 145,955 | -0.02(-3.81%) |
Apr 26, 2024 | 0.4100 | 0.4289 | 0.4100 | 0.4282 | 85,255 | +0.02(+5.34%) |
Apr 25, 2024 | 0.4300 | 0.4388 | 0.3750 | 0.4065 | 341,669 | -0.02(-5.47%) |
Apr 24, 2024 | 0.4300 | 0.4600 | 0.4251 | 0.4300 | 160,867 | +0.00(+1.06%) |
Apr 23, 2024 | 0.4200 | 0.4649 | 0.4000 | 0.4255 | 256,717 | +0.01(+1.31%) |
Apr 22, 2024 | 0.5000 | 0.5000 | 0.4000 | 0.4200 | 168,776 | -0.05(-9.68%) |
Apr 19, 2024 | 0.4823 | 0.4996 | 0.4650 | 0.4650 | 78,182 | -0.01(-2.50%) |
Apr 18, 2024 | 0.4900 | 0.4999 | 0.4500 | 0.4769 | 179,742 | +0.00(+0.25%) |
Apr 17, 2024 | 0.5000 | 0.5200 | 0.4710 | 0.4757 | 163,091 | -0.02(-3.92%) |
Apr 16, 2024 | 0.4800 | 0.5179 | 0.4580 | 0.4951 | 183,669 | +0.01(+2.12%) |
Apr 15, 2024 | 0.5591 | 0.5620 | 0.4848 | 0.4848 | 215,011 | -0.08(-13.74%) |
Apr 12, 2024 | 0.6000 | 0.6100 | 0.5519 | 0.5620 | 346,355 | -0.05(-8.48%) |
Apr 11, 2024 | 0.5900 | 0.6200 | 0.5500 | 0.6141 | 635,936 | +0.06(+10.05%) |
Apr 10, 2024 | 0.4900 | 0.6033 | 0.4850 | 0.5580 | 1,234,619 | +0.06(+12.96%) |
Apr 09, 2024 | 0.4810 | 0.5000 | 0.4810 | 0.4940 | 98,545 | +0.01(+1.06%) |
Apr 08, 2024 | 0.4963 | 0.5095 | 0.4800 | 0.4888 | 404,028 | -0.00(-0.69%) |
Apr 05, 2024 | 0.5200 | 0.5200 | 0.4767 | 0.4922 | 311,585 | -0.04(-7.10%) |
Apr 04, 2024 | 0.4890 | 0.5500 | 0.4700 | 0.5298 | 374,690 | +0.05(+11.26%) |
Apr 03, 2024 | 0.4600 | 0.4900 | 0.4400 | 0.4762 | 256,648 | +0.03(+5.82%) |
Apr 02, 2024 | 0.5100 | 0.5100 | 0.4400 | 0.4500 | 276,134 | -0.04(-8.18%) |
Apr 01, 2024 | 0.4900 | 0.5128 | 0.4700 | 0.4901 | 454,710 | +0.02(+4.06%) |
Mar 28, 2024 | 0.4700 | 0.4975 | 0.4465 | 0.4710 | 428,237 | +0.03(+6.32%) |
Mar 27, 2024 | 0.4500 | 0.4560 | 0.4300 | 0.4430 | 169,636 | +0.00(+0.91%) |
Mar 26, 2024 | 0.4400 | 0.4500 | 0.4202 | 0.4390 | 231,690 | -0.00(-0.23%) |
Mar 25, 2024 | 0.4700 | 0.4890 | 0.4300 | 0.4400 | 927,564 | -0.00(-0.83%) |
Mar 22, 2024 | 0.3810 | 0.4450 | 0.3810 | 0.4437 | 197,288 | +0.06(+16.46%) |
Mar 21, 2024 | 0.4290 | 0.4300 | 0.3750 | 0.3810 | 107,282 | -0.02(-4.77%) |
Mar 20, 2024 | 0.4000 | 0.4300 | 0.3680 | 0.4001 | 219,899 | -0.00(-1.21%) |
Mar 19, 2024 | 0.4090 | 0.4402 | 0.3800 | 0.4050 | 746,692 | +0.03(+8.00%) |
Mar 18, 2024 | 0.3300 | 0.4000 | 0.3300 | 0.3750 | 360,431 | +0.04(+13.64%) |
Mar 15, 2024 | 0.3300 | 0.3490 | 0.3300 | 0.3300 | 61,935 | -0.00(-1.05%) |
Mar 14, 2024 | 0.3800 | 0.3800 | 0.3201 | 0.3335 | 273,395 | -0.03(-7.36%) |
Mar 13, 2024 | 0.3640 | 0.3700 | 0.3521 | 0.3600 | 133,796 | +0.01(+1.41%) |
Mar 12, 2024 | 0.3583 | 0.3749 | 0.3550 | 0.3550 | 143,460 | -0.01(-1.39%) |
Mar 11, 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3600 | 172,472 | -0.02(-4.76%) |
Mar 08, 2024 | 0.3825 | 0.4000 | 0.3720 | 0.3780 | 89,611 | -0.01(-1.56%) |
Mar 07, 2024 | 0.3900 | 0.3987 | 0.3800 | 0.3840 | 45,342 | -0.01(-1.41%) |
Mar 06, 2024 | 0.3949 | 0.3949 | 0.3615 | 0.3895 | 211,961 | -0.01(-1.39%) |
Mar 05, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.3950 | 84,814 | +0.00(+0.00%) |
Mar 04, 2024 | 0.3950 | 0.4060 | 0.3880 | 0.3950 | 128,326 | -0.01(-1.40%) |
Mar 01, 2024 | 0.3910 | 0.4101 | 0.3910 | 0.4006 | 70,611 | -0.00(-0.10%) |
Feb 29, 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4010 | 89,599 | +0.00(+0.00%) |
Feb 28, 2024 | 0.4150 | 0.4150 | 0.4001 | 0.4010 | 71,479 | -0.01(-2.22%) |
Feb 27, 2024 | 0.4170 | 0.4170 | 0.4100 | 0.4101 | 87,194 | +0.00(+0.02%) |
Feb 26, 2024 | 0.4020 | 0.4200 | 0.3960 | 0.4100 | 61,030 | -0.01(-1.82%) |
Feb 23, 2024 | 0.4100 | 0.4240 | 0.4050 | 0.4176 | 75,245 | +0.01(+3.11%) |
Feb 22, 2024 | 0.4100 | 0.4240 | 0.4011 | 0.4050 | 117,578 | -0.01(-2.41%) |
Feb 21, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4150 | 90,508 | -0.01(-1.19%) |
Feb 20, 2024 | 0.3900 | 0.4300 | 0.3800 | 0.4200 | 239,449 | +0.04(+10.82%) |
Feb 16, 2024 | 0.3980 | 0.4000 | 0.3790 | 0.3790 | 190,668 | -0.01(-2.82%) |
Feb 15, 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 160,418 | -0.02(-4.04%) |
Feb 14, 2024 | 0.4170 | 0.4200 | 0.4000 | 0.4064 | 125,720 | +0.01(+1.60%) |
Feb 13, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 46,911 | -0.03(-5.95%) |
Feb 12, 2024 | 0.4100 | 0.4401 | 0.3981 | 0.4253 | 150,028 | +0.03(+6.83%) |
Feb 09, 2024 | 0.3800 | 0.4099 | 0.3800 | 0.3981 | 235,371 | +0.02(+4.76%) |
Feb 08, 2024 | 0.4280 | 0.4419 | 0.3800 | 0.3800 | 1,028,851 | -0.05(-12.64%) |
Feb 07, 2024 | 0.4312 | 0.4495 | 0.4281 | 0.4350 | 39,174 | -0.00(-0.46%) |
Feb 06, 2024 | 0.4256 | 0.4580 | 0.4256 | 0.4370 | 88,194 | +0.01(+1.20%) |
Feb 05, 2024 | 0.4490 | 0.4490 | 0.4231 | 0.4318 | 126,398 | -0.02(-3.49%) |
Feb 02, 2024 | 0.4277 | 0.4474 | 0.4200 | 0.4474 | 79,736 | +0.01(+2.85%) |