Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 0.4963 | 0.5480 | 0.4963 | 0.5400 | 214,800 | +0.05(+10.84%) |
May 17, 2024 | 0.4500 | 0.4900 | 0.4310 | 0.4872 | 194,525 | +0.04(+8.65%) |
May 16, 2024 | 0.4301 | 0.4500 | 0.4300 | 0.4484 | 346,277 | +0.01(+2.23%) |
May 15, 2024 | 0.4254 | 0.4393 | 0.4254 | 0.4386 | 78,503 | +0.01(+2.00%) |
May 14, 2024 | 0.4600 | 0.4600 | 0.4276 | 0.4300 | 123,191 | -0.01(-2.05%) |
May 13, 2024 | 0.4510 | 0.4883 | 0.4290 | 0.4390 | 183,993 | +0.01(+2.83%) |
May 10, 2024 | 0.4500 | 0.4520 | 0.4269 | 0.4269 | 242,888 | -0.06(-11.98%) |
May 09, 2024 | 0.4709 | 0.4850 | 0.4700 | 0.4850 | 13,400 | +0.03(+6.29%) |
May 08, 2024 | 0.4650 | 0.4800 | 0.4563 | 0.4563 | 78,579 | -0.01(-2.75%) |
May 07, 2024 | 0.4789 | 0.4899 | 0.4650 | 0.4692 | 148,263 | -0.02(-4.36%) |
May 06, 2024 | 0.4688 | 0.4910 | 0.4675 | 0.4906 | 31,914 | +0.02(+3.52%) |
May 03, 2024 | 0.4800 | 0.4900 | 0.4739 | 0.4739 | 39,809 | -0.01(-2.29%) |
May 02, 2024 | 0.4950 | 0.4993 | 0.4850 | 0.4850 | 27,300 | -0.01(-1.02%) |
May 01, 2024 | 0.4950 | 0.4950 | 0.4841 | 0.4900 | 16,015 | +0.01(+1.79%) |
Apr 30, 2024 | 0.5191 | 0.5191 | 0.4814 | 0.4814 | 63,285 | -0.02(-4.20%) |
Apr 29, 2024 | 0.5000 | 0.5191 | 0.4991 | 0.5025 | 69,234 | -0.00(-0.50%) |
Apr 26, 2024 | 0.5050 | 0.5050 | 0.4525 | 0.5050 | 207,524 | +0.03(+5.71%) |
Apr 25, 2024 | 0.4202 | 0.4930 | 0.4201 | 0.4777 | 300,925 | +0.04(+8.44%) |
Apr 24, 2024 | 0.4300 | 0.4430 | 0.4201 | 0.4405 | 250,865 | +0.01(+1.29%) |
Apr 23, 2024 | 0.4358 | 0.4513 | 0.4250 | 0.4349 | 27,859 | +0.01(+2.33%) |
Apr 22, 2024 | 0.4460 | 0.4490 | 0.4079 | 0.4250 | 124,770 | -0.04(-8.60%) |
Apr 19, 2024 | 0.4870 | 0.4870 | 0.4510 | 0.4650 | 13,430 | +0.01(+1.64%) |
Apr 18, 2024 | 0.4499 | 0.4596 | 0.4480 | 0.4575 | 77,274 | +0.00(+0.77%) |
Apr 17, 2024 | 0.4640 | 0.4640 | 0.4540 | 0.4540 | 70,350 | -0.01(-2.16%) |
Apr 16, 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4640 | 70,606 | -0.00(-0.60%) |
Apr 15, 2024 | 0.4660 | 0.4799 | 0.4643 | 0.4668 | 101,301 | -0.00(-0.98%) |
Apr 12, 2024 | 0.4726 | 0.5100 | 0.4714 | 0.4714 | 357,676 | +0.01(+2.03%) |
Apr 11, 2024 | 0.4702 | 0.4702 | 0.4598 | 0.4620 | 43,082 | -0.01(-1.56%) |
Apr 10, 2024 | 0.4600 | 0.4840 | 0.4600 | 0.4693 | 114,986 | -0.01(-2.21%) |
Apr 09, 2024 | 0.5170 | 0.5170 | 0.4680 | 0.4799 | 42,630 | +0.02(+4.33%) |
Apr 08, 2024 | 0.4800 | 0.4820 | 0.4600 | 0.4600 | 104,899 | -0.01(-3.16%) |
Apr 05, 2024 | 0.5450 | 0.5450 | 0.4684 | 0.4750 | 207,369 | -0.03(-5.00%) |
Apr 04, 2024 | 0.4730 | 0.5534 | 0.4478 | 0.5000 | 375,562 | +0.03(+7.46%) |
Apr 03, 2024 | 0.4300 | 0.4653 | 0.4200 | 0.4653 | 484,063 | +0.04(+9.00%) |
Apr 02, 2024 | 0.3837 | 0.4300 | 0.3794 | 0.4269 | 478,547 | +0.05(+12.34%) |
Apr 01, 2024 | 0.4200 | 0.4600 | 0.3750 | 0.3800 | 687,764 | -0.01(-2.56%) |
Mar 28, 2024 | 0.4091 | 0.4281 | 0.3900 | 0.3900 | 189,993 | +0.01(+2.58%) |
Mar 27, 2024 | 0.3540 | 0.4080 | 0.3540 | 0.3802 | 57,055 | +0.04(+10.88%) |
Mar 26, 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3429 | 79,033 | -0.00(-1.32%) |
Mar 25, 2024 | 0.3550 | 0.3589 | 0.3425 | 0.3475 | 39,870 | -0.00(-0.14%) |
Mar 22, 2024 | 0.3539 | 0.3641 | 0.3464 | 0.3480 | 80,213 | -0.01(-1.97%) |
Mar 21, 2024 | 0.3730 | 0.3800 | 0.3420 | 0.3550 | 260,174 | -0.01(-3.79%) |
Mar 20, 2024 | 0.3650 | 0.3730 | 0.3650 | 0.3690 | 52,610 | +0.02(+5.43%) |
Mar 19, 2024 | 0.3725 | 0.3725 | 0.3500 | 0.3500 | 84,245 | -0.02(-4.48%) |
Mar 18, 2024 | 0.3900 | 0.3900 | 0.3476 | 0.3664 | 59,060 | +0.00(+0.25%) |
Mar 15, 2024 | 0.3780 | 0.3780 | 0.3615 | 0.3655 | 18,950 | -0.01(-3.43%) |
Mar 14, 2024 | 0.3603 | 0.3785 | 0.3600 | 0.3785 | 17,619 | -0.01(-2.95%) |
Mar 13, 2024 | 0.3827 | 0.4000 | 0.3779 | 0.3900 | 83,298 | +0.01(+2.63%) |
Mar 12, 2024 | 0.3680 | 0.3800 | 0.3610 | 0.3800 | 19,299 | +0.02(+5.47%) |
Mar 11, 2024 | 0.3819 | 0.3819 | 0.3600 | 0.3603 | 59,586 | -0.01(-3.71%) |
Mar 08, 2024 | 0.3900 | 0.3900 | 0.3587 | 0.3742 | 22,922 | -0.00(-0.21%) |
Mar 07, 2024 | 0.3900 | 0.3900 | 0.3590 | 0.3750 | 63,599 | -0.01(-2.60%) |
Mar 06, 2024 | 0.3655 | 0.3850 | 0.3655 | 0.3850 | 28,000 | +0.03(+7.30%) |
Mar 05, 2024 | 0.3334 | 0.3588 | 0.3334 | 0.3588 | 9,003 | +0.01(+2.19%) |
Mar 04, 2024 | 0.3533 | 0.3600 | 0.3444 | 0.3511 | 43,832 | +0.01(+2.63%) |