Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.4215 | 0.4399 | 0.3611 | 0.4139 | 25,452 | -0.03(-5.72%) |
Apr 24, 2024 | 0.4209 | 0.4400 | 0.3762 | 0.4390 | 32,260 | +0.01(+1.64%) |
Apr 23, 2024 | 0.4490 | 0.4495 | 0.4116 | 0.4319 | 38,895 | -0.02(-3.92%) |
Apr 22, 2024 | 0.4400 | 0.4625 | 0.3900 | 0.4495 | 112,006 | +0.02(+4.05%) |
Apr 19, 2024 | 0.4559 | 0.4729 | 0.4310 | 0.4320 | 26,417 | -0.01(-2.09%) |
Apr 18, 2024 | 0.4400 | 0.4698 | 0.4345 | 0.4412 | 7,250 | -0.01(-1.43%) |
Apr 17, 2024 | 0.4310 | 0.4673 | 0.4000 | 0.4476 | 35,238 | +0.00(+0.81%) |
Apr 16, 2024 | 0.4300 | 0.4699 | 0.4300 | 0.4440 | 8,470 | -0.01(-1.33%) |
Apr 15, 2024 | 0.4610 | 0.4800 | 0.4500 | 0.4500 | 26,300 | -0.01(-2.17%) |
Apr 12, 2024 | 0.4900 | 0.4999 | 0.4600 | 0.4600 | 15,336 | -0.01(-2.34%) |
Apr 11, 2024 | 0.4700 | 0.4906 | 0.4602 | 0.4710 | 10,245 | -0.02(-3.15%) |
Apr 10, 2024 | 0.4602 | 0.4900 | 0.4602 | 0.4863 | 6,245 | +0.01(+1.14%) |
Apr 09, 2024 | 0.4800 | 0.4910 | 0.4651 | 0.4808 | 8,441 | +0.01(+1.14%) |
Apr 08, 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4754 | 23,131 | -0.01(-2.02%) |
Apr 05, 2024 | 0.4650 | 0.4900 | 0.4650 | 0.4852 | 9,234 | -0.00(-0.96%) |
Apr 04, 2024 | 0.4700 | 0.4900 | 0.4650 | 0.4899 | 12,747 | +0.02(+4.23%) |
Apr 03, 2024 | 0.4879 | 0.4998 | 0.4641 | 0.4700 | 15,575 | -0.02(-3.69%) |
Apr 02, 2024 | 0.4600 | 0.4880 | 0.4600 | 0.4880 | 28,583 | +0.03(+6.06%) |
Apr 01, 2024 | 0.4900 | 0.4900 | 0.4501 | 0.4601 | 30,229 | -0.02(-3.54%) |
Mar 28, 2024 | 0.5000 | 0.5000 | 0.4768 | 0.4770 | 43,894 | -0.01(-1.08%) |
Mar 27, 2024 | 0.4768 | 0.5000 | 0.4768 | 0.4822 | 22,935 | +0.01(+1.13%) |
Mar 26, 2024 | 0.5000 | 0.5000 | 0.4760 | 0.4768 | 17,474 | -0.01(-2.69%) |
Mar 25, 2024 | 0.5000 | 0.5000 | 0.4699 | 0.4900 | 35,675 | -0.01(-2.00%) |
Mar 22, 2024 | 0.5040 | 0.5100 | 0.4594 | 0.5000 | 16,186 | +0.01(+2.04%) |
Mar 21, 2024 | 0.5000 | 0.5000 | 0.4880 | 0.4900 | 26,689 | +0.02(+3.59%) |
Mar 20, 2024 | 0.4448 | 0.5500 | 0.4031 | 0.4730 | 233,275 | +0.05(+11.56%) |
Mar 19, 2024 | 0.4500 | 0.4900 | 0.4033 | 0.4240 | 58,383 | -0.03(-6.98%) |
Mar 18, 2024 | 0.4800 | 0.4890 | 0.4558 | 0.4558 | 19,372 | -0.02(-4.84%) |
Mar 15, 2024 | 0.4790 | 0.4898 | 0.4501 | 0.4790 | 18,329 | +0.02(+3.34%) |
Mar 14, 2024 | 0.4431 | 0.4800 | 0.4290 | 0.4635 | 27,411 | +0.03(+8.04%) |
Mar 13, 2024 | 0.4300 | 0.4431 | 0.4016 | 0.4290 | 265,059 | -0.01(-3.16%) |
Mar 12, 2024 | 0.5100 | 0.5190 | 0.4303 | 0.4430 | 170,886 | -0.08(-15.09%) |
Mar 11, 2024 | 0.5500 | 0.5496 | 0.5100 | 0.5217 | 42,552 | +0.01(+2.29%) |
Mar 08, 2024 | 0.5461 | 0.5461 | 0.5010 | 0.5100 | 12,780 | -0.03(-4.99%) |
Mar 07, 2024 | 0.5500 | 0.5666 | 0.4900 | 0.5368 | 93,310 | -0.03(-5.46%) |
Mar 06, 2024 | 0.5330 | 0.5678 | 0.5330 | 0.5678 | 16,283 | +0.01(+2.64%) |
Mar 05, 2024 | 0.5351 | 0.5800 | 0.5200 | 0.5532 | 62,764 | -0.01(-2.49%) |
Mar 04, 2024 | 0.5998 | 0.5998 | 0.5400 | 0.5673 | 31,387 | -0.01(-1.22%) |
Mar 01, 2024 | 0.5775 | 0.5900 | 0.5300 | 0.5743 | 12,610 | +0.02(+4.42%) |
Feb 29, 2024 | 0.5590 | 0.6000 | 0.5410 | 0.5500 | 43,277 | +0.01(+1.66%) |
Feb 28, 2024 | 0.5700 | 0.6000 | 0.5100 | 0.5410 | 25,055 | -0.01(-1.81%) |
Feb 27, 2024 | 0.5700 | 0.6425 | 0.5301 | 0.5510 | 56,307 | -0.01(-1.61%) |
Feb 26, 2024 | 0.6100 | 0.6380 | 0.5500 | 0.5600 | 28,824 | -0.03(-5.08%) |
Feb 23, 2024 | 0.6000 | 0.6470 | 0.5800 | 0.5900 | 17,130 | -0.03(-4.84%) |
Feb 22, 2024 | 0.6310 | 0.6310 | 0.6000 | 0.6200 | 31,096 | +0.00(+0.00%) |
Feb 21, 2024 | 0.5800 | 0.6470 | 0.5850 | 0.6200 | 72,355 | +0.02(+3.33%) |
Feb 20, 2024 | 0.5465 | 0.6060 | 0.5200 | 0.6000 | 107,700 | +0.04(+7.14%) |
Feb 16, 2024 | 0.5310 | 0.5900 | 0.5310 | 0.5600 | 34,981 | -0.00(-0.02%) |
Feb 15, 2024 | 0.5600 | 0.5899 | 0.5600 | 0.5601 | 21,021 | -0.00(-0.16%) |
Feb 14, 2024 | 0.5500 | 0.5897 | 0.5250 | 0.5610 | 17,742 | +0.01(+2.56%) |
Feb 13, 2024 | 0.5700 | 0.5700 | 0.5405 | 0.5470 | 23,808 | -0.04(-6.97%) |
Feb 12, 2024 | 0.5880 | 0.5899 | 0.5259 | 0.5880 | 50,424 | +0.04(+6.72%) |
Feb 09, 2024 | 0.5700 | 0.5880 | 0.5339 | 0.5510 | 13,707 | +0.02(+2.80%) |
Feb 08, 2024 | 0.5255 | 0.5700 | 0.5000 | 0.5360 | 180,233 | +0.02(+4.20%) |
Feb 07, 2024 | 0.5650 | 0.5800 | 0.5117 | 0.5144 | 25,422 | -0.04(-6.47%) |
Feb 06, 2024 | 0.5544 | 0.5900 | 0.5356 | 0.5500 | 66,911 | +0.00(+0.00%) |
Feb 05, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 49,502 | +0.00(+0.00%) |
Feb 02, 2024 | 0.5600 | 0.5799 | 0.4868 | 0.5500 | 44,073 | -0.01(-1.79%) |