Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0680 | 0.0704 | 0.0630 | 0.0692 | 9,777,080 | +0.00(+1.76%) |
Apr 24, 2024 | 0.0700 | 0.0704 | 0.0616 | 0.0680 | 13,001,075 | -0.00(-2.72%) |
Apr 23, 2024 | 0.0676 | 0.0716 | 0.0624 | 0.0699 | 36,956,800 | -0.06(-44.66%) |
Apr 22, 2024 | 0.1198 | 0.1291 | 0.1150 | 0.1263 | 3,944,262 | +0.01(+8.23%) |
Apr 19, 2024 | 0.1242 | 0.1242 | 0.1160 | 0.1167 | 1,735,850 | -0.01(-6.49%) |
Apr 18, 2024 | 0.1200 | 0.1279 | 0.1155 | 0.1248 | 2,623,892 | +0.00(+2.72%) |
Apr 17, 2024 | 0.1247 | 0.1340 | 0.1200 | 0.1215 | 2,110,539 | -0.01(-4.78%) |
Apr 16, 2024 | 0.1174 | 0.1294 | 0.1162 | 0.1276 | 2,731,230 | +0.01(+8.41%) |
Apr 15, 2024 | 0.1250 | 0.1250 | 0.1175 | 0.1177 | 1,440,760 | -0.00(-3.52%) |
Apr 12, 2024 | 0.1310 | 0.1310 | 0.1188 | 0.1220 | 3,367,617 | -0.01(-7.01%) |
Apr 11, 2024 | 0.1383 | 0.1383 | 0.1285 | 0.1312 | 1,725,723 | -0.00(-2.67%) |
Apr 10, 2024 | 0.1345 | 0.1351 | 0.1300 | 0.1348 | 1,055,507 | -0.00(-1.68%) |
Apr 09, 2024 | 0.1348 | 0.1388 | 0.1250 | 0.1371 | 2,022,271 | +0.00(+1.18%) |
Apr 08, 2024 | 0.1496 | 0.1500 | 0.1350 | 0.1355 | 2,205,434 | -0.01(-4.38%) |
Apr 05, 2024 | 0.1470 | 0.1489 | 0.1391 | 0.1417 | 2,333,237 | -0.00(-2.34%) |
Apr 04, 2024 | 0.1599 | 0.1650 | 0.1420 | 0.1451 | 5,473,164 | -0.00(-2.62%) |
Apr 03, 2024 | 0.1355 | 0.1516 | 0.1300 | 0.1490 | 4,268,496 | +0.01(+8.92%) |
Apr 02, 2024 | 0.1419 | 0.1419 | 0.1292 | 0.1368 | 3,318,213 | -0.01(-6.94%) |
Apr 01, 2024 | 0.1324 | 0.1701 | 0.1240 | 0.1470 | 22,102,594 | +0.03(+21.49%) |
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%) |