Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4805 | 0.5675 | 0.4805 | 0.4991 | 10,406 | -0.03(-6.54%) |
Apr 29, 2024 | 0.4940 | 0.5340 | 0.4936 | 0.5340 | 17,120 | +0.02(+4.69%) |
Apr 26, 2024 | 0.4970 | 0.5375 | 0.4970 | 0.5101 | 14,774 | -0.01(-2.76%) |
Apr 25, 2024 | 0.5400 | 0.5460 | 0.4952 | 0.5246 | 60,752 | -0.03(-5.82%) |
Apr 24, 2024 | 0.5226 | 0.5756 | 0.5026 | 0.5570 | 8,839 | -0.00(-0.39%) |
Apr 23, 2024 | 0.5500 | 0.5592 | 0.5500 | 0.5592 | 23,650 | +0.01(+1.67%) |
Apr 22, 2024 | 0.5700 | 0.5881 | 0.5100 | 0.5500 | 70,270 | -0.04(-6.48%) |
Apr 19, 2024 | 0.5900 | 0.6298 | 0.5200 | 0.5881 | 106,517 | -0.04(-6.84%) |
Apr 18, 2024 | 0.5210 | 0.6767 | 0.5210 | 0.6313 | 343,625 | +0.10(+19.52%) |
Apr 17, 2024 | 0.5110 | 0.5282 | 0.5106 | 0.5282 | 5,633 | +0.01(+1.58%) |
Apr 16, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 815 | -0.01(-1.89%) |
Apr 15, 2024 | 0.5670 | 0.5670 | 0.5300 | 0.5300 | 5,214 | -0.02(-3.74%) |
Apr 12, 2024 | 0.5130 | 0.5786 | 0.5130 | 0.5506 | 4,760 | +0.07(+14.11%) |
Apr 11, 2024 | 0.4964 | 0.4986 | 0.4825 | 0.4825 | 5,354 | -0.01(-2.60%) |
Apr 10, 2024 | 0.5232 | 0.5233 | 0.4921 | 0.4954 | 26,867 | -0.03(-5.31%) |
Apr 09, 2024 | 0.5600 | 0.5600 | 0.5077 | 0.5232 | 25,424 | -0.04(-7.40%) |
Apr 08, 2024 | 0.5210 | 0.5694 | 0.5210 | 0.5650 | 5,850 | +0.04(+7.56%) |
Apr 05, 2024 | 0.5000 | 0.5253 | 0.4901 | 0.5253 | 2,980 | +0.04(+7.18%) |
Apr 04, 2024 | 0.4962 | 0.6295 | 0.4802 | 0.4901 | 16,966 | -0.02(-3.73%) |
Apr 03, 2024 | 0.5210 | 0.5275 | 0.5000 | 0.5091 | 9,024 | -0.02(-3.49%) |
Apr 02, 2024 | 0.4900 | 0.5649 | 0.4900 | 0.5275 | 5,005 | +0.01(+1.44%) |
Apr 01, 2024 | 0.4500 | 0.5775 | 0.4512 | 0.5200 | 63,698 | +0.04(+9.24%) |
Mar 28, 2024 | 0.5200 | 0.5200 | 0.4760 | 0.4760 | 10,548 | -0.01(-2.86%) |
Mar 27, 2024 | 0.4800 | 0.4900 | 0.4714 | 0.4900 | 7,760 | +0.02(+3.44%) |
Mar 26, 2024 | 0.4610 | 0.4737 | 0.4500 | 0.4737 | 61,440 | -0.03(-5.32%) |
Mar 25, 2024 | 0.5914 | 0.5950 | 0.4311 | 0.5003 | 373,380 | -0.09(-15.40%) |
Mar 22, 2024 | 0.5910 | 0.5950 | 0.5870 | 0.5914 | 72,058 | +0.00(+0.03%) |
Mar 21, 2024 | 0.6001 | 0.6164 | 0.5910 | 0.5912 | 9,534 | -0.03(-4.09%) |
Mar 20, 2024 | 0.6200 | 0.6389 | 0.5760 | 0.6164 | 40,351 | -0.01(-1.22%) |
Mar 19, 2024 | 0.6500 | 0.6501 | 0.6240 | 0.6240 | 5,502 | -0.01(-1.52%) |
Mar 18, 2024 | 0.6588 | 0.6688 | 0.6244 | 0.6336 | 8,315 | -0.01(-1.49%) |
Mar 15, 2024 | 0.6500 | 0.6576 | 0.6200 | 0.6432 | 13,592 | +0.02(+3.24%) |
Mar 14, 2024 | 0.6000 | 0.6760 | 0.5800 | 0.6230 | 60,181 | +0.05(+7.97%) |
Mar 13, 2024 | 0.6282 | 0.6290 | 0.5700 | 0.5770 | 114,288 | -0.05(-8.15%) |
Mar 12, 2024 | 0.6282 | 0.6282 | 0.6281 | 0.6282 | 1,590 | -0.00(-0.29%) |
Mar 11, 2024 | 0.6300 | 0.6350 | 0.6283 | 0.6300 | 11,031 | +0.00(+0.13%) |
Mar 08, 2024 | 0.6283 | 0.6292 | 0.6282 | 0.6292 | 6,302 | +0.00(+0.14%) |
Mar 07, 2024 | 0.6500 | 0.6500 | 0.6282 | 0.6283 | 17,861 | +0.00(+0.03%) |
Mar 06, 2024 | 0.6269 | 0.6549 | 0.6269 | 0.6281 | 14,589 | +0.01(+1.11%) |
Mar 05, 2024 | 0.6480 | 0.6519 | 0.6212 | 0.6212 | 3,958 | -0.01(-2.00%) |
Mar 04, 2024 | 0.6560 | 0.6561 | 0.6270 | 0.6339 | 33,465 | -0.05(-6.78%) |
Mar 01, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 11,778 | +0.03(+3.82%) |
Feb 29, 2024 | 0.6810 | 0.6810 | 0.6550 | 0.6550 | 11,251 | -0.03(-4.98%) |
Feb 28, 2024 | 0.6600 | 0.6948 | 0.6420 | 0.6893 | 12,431 | +0.02(+3.34%) |
Feb 27, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6670 | 19,531 | +0.01(+1.86%) |
Feb 26, 2024 | 0.7134 | 0.7499 | 0.6548 | 0.6548 | 29,008 | -0.02(-2.66%) |
Feb 23, 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6727 | 19,249 | +0.02(+3.51%) |
Feb 22, 2024 | 0.6410 | 0.6544 | 0.6410 | 0.6499 | 22,482 | -0.02(-3.00%) |
Feb 21, 2024 | 0.6353 | 0.6850 | 0.6353 | 0.6700 | 32,915 | +0.02(+2.67%) |
Feb 20, 2024 | 0.6492 | 0.6849 | 0.6370 | 0.6526 | 40,793 | -0.00(-0.24%) |
Feb 16, 2024 | 0.6888 | 0.6888 | 0.6101 | 0.6542 | 55,279 | +0.00(+0.55%) |
Feb 15, 2024 | 0.6612 | 0.7148 | 0.6500 | 0.6506 | 40,523 | -0.02(-3.08%) |
Feb 14, 2024 | 0.8010 | 0.8194 | 0.6510 | 0.6713 | 258,590 | -0.17(-20.50%) |
Feb 13, 2024 | 0.8389 | 0.8600 | 0.8280 | 0.8444 | 34,808 | +0.01(+0.66%) |
Feb 12, 2024 | 0.8014 | 0.8600 | 0.8014 | 0.8389 | 14,134 | +0.01(+1.10%) |
Feb 09, 2024 | 0.8400 | 0.8589 | 0.8200 | 0.8298 | 11,913 | +0.01(+1.21%) |
Feb 08, 2024 | 0.8113 | 0.8599 | 0.8035 | 0.8199 | 30,078 | -0.02(-2.16%) |
Feb 07, 2024 | 0.8113 | 0.8380 | 0.8113 | 0.8380 | 4,878 | +0.01(+1.45%) |
Feb 06, 2024 | 0.8073 | 0.8300 | 0.8010 | 0.8260 | 6,062 | +0.02(+2.55%) |
Feb 05, 2024 | 0.8210 | 0.8359 | 0.8019 | 0.8055 | 22,550 | -0.03(-3.66%) |
Feb 02, 2024 | 0.8263 | 0.8550 | 0.8200 | 0.8361 | 13,708 | -0.02(-2.78%) |