Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.1280 | 0.1230 | 0.1230 | 0.1210 | 5,822,134 | -0.01(-4.87%) |
Mar 27, 2024 | 0.1375 | 0.1400 | 0.1220 | 0.1272 | 6,259,440 | -0.01(-5.85%) |
Mar 26, 2024 | 0.1785 | 0.1830 | 0.1320 | 0.1351 | 30,459,250 | -0.02(-11.12%) |
Mar 25, 2024 | 0.1300 | 0.1530 | 0.1209 | 0.1520 | 9,074,416 | +0.03(+24.49%) |
Mar 22, 2024 | 0.1280 | 0.1280 | 0.1151 | 0.1221 | 5,367,544 | -0.01(-5.20%) |
Mar 21, 2024 | 0.1400 | 0.1402 | 0.1225 | 0.1288 | 5,731,376 | -0.01(-5.99%) |
Mar 20, 2024 | 0.1570 | 0.1570 | 0.1322 | 0.1370 | 6,667,825 | -0.02(-12.74%) |
Mar 19, 2024 | 0.1777 | 0.1790 | 0.1531 | 0.1570 | 16,032,631 | -0.22(-57.91%) |
Mar 18, 2024 | 0.3560 | 0.5966 | 0.3340 | 0.3730 | 11,569,536 | +0.07(+23.10%) |
Mar 15, 2024 | 0.3200 | 0.4000 | 0.2990 | 0.3030 | 687,096 | -0.03(-8.18%) |
Mar 14, 2024 | 0.3963 | 0.4600 | 0.3250 | 0.3300 | 757,599 | -0.07(-17.50%) |
Mar 13, 2024 | 0.4300 | 0.4650 | 0.3911 | 0.4000 | 649,385 | -0.02(-4.76%) |
Mar 12, 2024 | 0.4410 | 0.4700 | 0.4111 | 0.4200 | 347,195 | -0.03(-6.25%) |
Mar 11, 2024 | 0.5100 | 0.5180 | 0.4400 | 0.4480 | 391,930 | -0.05(-10.33%) |
Mar 08, 2024 | 0.5000 | 0.5273 | 0.4900 | 0.4996 | 512,312 | +0.00(+0.14%) |
Mar 07, 2024 | 0.5910 | 0.6150 | 0.4851 | 0.4989 | 1,094,313 | -0.10(-16.85%) |
Mar 06, 2024 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 446,959 | -0.05(-7.68%) |
Mar 05, 2024 | 0.6900 | 0.7100 | 0.6402 | 0.6499 | 382,771 | -0.05(-7.02%) |
Mar 04, 2024 | 0.7600 | 0.7800 | 0.6700 | 0.6990 | 385,555 | -0.04(-5.67%) |
Mar 01, 2024 | 0.7151 | 0.7410 | 0.7100 | 0.7410 | 98,313 | +0.03(+4.41%) |
Feb 29, 2024 | 0.7240 | 0.7298 | 0.7010 | 0.7097 | 111,164 | -0.01(-1.55%) |
Feb 28, 2024 | 0.7200 | 0.7250 | 0.7100 | 0.7209 | 93,726 | +0.01(+0.97%) |
Feb 27, 2024 | 0.7151 | 0.7280 | 0.7100 | 0.7140 | 60,231 | -0.02(-2.19%) |
Feb 26, 2024 | 0.7210 | 0.7310 | 0.7010 | 0.7300 | 175,526 | +0.02(+2.46%) |
Feb 23, 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7125 | 107,947 | -0.02(-2.40%) |
Feb 22, 2024 | 0.7275 | 0.7400 | 0.7201 | 0.7300 | 79,109 | -0.01(-1.35%) |
Feb 21, 2024 | 0.7700 | 0.7799 | 0.7300 | 0.7400 | 79,283 | -0.02(-1.99%) |
Feb 20, 2024 | 0.7900 | 0.7900 | 0.7501 | 0.7550 | 120,790 | -0.03(-3.82%) |
Feb 16, 2024 | 0.8130 | 0.8283 | 0.7530 | 0.7850 | 167,646 | -0.03(-3.33%) |
Feb 15, 2024 | 0.8440 | 0.8600 | 0.7985 | 0.8120 | 130,396 | -0.04(-4.25%) |
Feb 14, 2024 | 0.9000 | 0.9001 | 0.8001 | 0.8480 | 368,300 | -0.04(-4.36%) |
Feb 13, 2024 | 0.9100 | 0.9200 | 0.8810 | 0.8867 | 145,214 | -0.03(-3.20%) |
Feb 12, 2024 | 0.9100 | 0.9340 | 0.9050 | 0.9160 | 110,267 | +0.04(+4.20%) |
Feb 09, 2024 | 0.8520 | 0.8799 | 0.7600 | 0.8791 | 245,723 | +0.02(+2.22%) |
Feb 08, 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 55,883 | -0.04(-4.36%) |
Feb 07, 2024 | 0.8819 | 0.9234 | 0.8200 | 0.8992 | 159,996 | -0.02(-2.11%) |
Feb 06, 2024 | 0.9800 | 0.9800 | 0.8700 | 0.9186 | 191,503 | -0.08(-8.14%) |
Feb 05, 2024 | 1.020 | 1.030 | 0.9500 | 1.000 | 251,800 | +0.01(+1.01%) |
Feb 02, 2024 | 0.9460 | 0.9905 | 0.9300 | 0.9900 | 330,793 | +0.07(+7.61%) |
Feb 01, 2024 | 0.8505 | 0.9300 | 0.8350 | 0.9200 | 455,093 | +0.10(+11.52%) |
Jan 31, 2024 | 0.8500 | 0.8600 | 0.8100 | 0.8250 | 105,523 | -0.02(-1.79%) |
Jan 30, 2024 | 0.8400 | 0.8422 | 0.7700 | 0.8400 | 141,599 | +0.04(+4.99%) |
Jan 29, 2024 | 0.9000 | 0.9400 | 0.7500 | 0.8001 | 501,129 | -0.06(-7.23%) |
Jan 26, 2024 | 0.8300 | 0.8900 | 0.8000 | 0.8625 | 201,647 | +0.03(+3.92%) |
Jan 25, 2024 | 0.8000 | 0.8300 | 0.7700 | 0.8300 | 85,394 | +0.04(+4.80%) |
Jan 24, 2024 | 0.7613 | 0.8199 | 0.7600 | 0.7920 | 246,357 | +0.03(+4.03%) |
Jan 23, 2024 | 0.7700 | 0.8100 | 0.7100 | 0.7613 | 295,853 | +0.02(+3.26%) |
Jan 22, 2024 | 0.6881 | 0.7990 | 0.6500 | 0.7373 | 258,190 | +0.04(+6.41%) |
Jan 19, 2024 | 0.7000 | 0.7325 | 0.6730 | 0.6929 | 64,768 | +0.00(+0.33%) |
Jan 18, 2024 | 0.7300 | 0.7399 | 0.6702 | 0.6906 | 37,797 | +0.01(+1.59%) |
Jan 17, 2024 | 0.7300 | 0.7375 | 0.6500 | 0.6798 | 41,585 | -0.05(-6.53%) |
Jan 16, 2024 | 0.7200 | 0.7500 | 0.6731 | 0.7273 | 79,892 | -0.01(-1.05%) |
Jan 12, 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7350 | 49,263 | +0.02(+2.52%) |
Jan 11, 2024 | 0.7000 | 0.7490 | 0.6900 | 0.7169 | 79,573 | +0.02(+2.41%) |
Jan 10, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 55,042 | +0.00(+0.40%) |
Jan 09, 2024 | 0.6800 | 0.7000 | 0.6750 | 0.6972 | 39,652 | +0.03(+4.22%) |
Jan 08, 2024 | 0.6200 | 0.6900 | 0.6150 | 0.6690 | 104,897 | +0.05(+7.73%) |
Jan 05, 2024 | 0.6086 | 0.6593 | 0.6069 | 0.6210 | 45,873 | +0.00(+0.15%) |
Jan 04, 2024 | 0.6300 | 0.6300 | 0.6130 | 0.6201 | 40,563 | -0.01(-1.57%) |
Jan 03, 2024 | 0.6200 | 0.6300 | 0.5900 | 0.6300 | 35,465 | +0.03(+4.48%) |