Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 0.4995 | 0.5390 | 0.4940 | 0.5350 | 186,776 | +0.02(+3.90%) |
Apr 26, 2024 | 0.5400 | 0.5520 | 0.4800 | 0.5149 | 437,254 | -0.02(-3.21%) |
Apr 25, 2024 | 0.5552 | 0.5800 | 0.5238 | 0.5320 | 196,624 | -0.03(-5.51%) |
Apr 24, 2024 | 0.6010 | 0.6010 | 0.5550 | 0.5630 | 175,579 | -0.05(-8.16%) |
Apr 23, 2024 | 0.5900 | 0.6199 | 0.5900 | 0.6130 | 51,128 | +0.02(+2.51%) |
Apr 22, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.5980 | 95,108 | -0.03(-5.08%) |
Apr 19, 2024 | 0.6200 | 0.6300 | 0.5900 | 0.6300 | 83,927 | +0.01(+2.26%) |
Apr 18, 2024 | 0.5850 | 0.6161 | 0.5650 | 0.6161 | 205,523 | +0.02(+2.70%) |
Apr 17, 2024 | 0.6120 | 0.6380 | 0.5801 | 0.5999 | 145,708 | -0.04(-6.89%) |
Apr 16, 2024 | 0.6383 | 0.6536 | 0.6122 | 0.6443 | 260,071 | -0.01(-2.08%) |
Apr 15, 2024 | 0.6700 | 0.6800 | 0.6200 | 0.6580 | 258,497 | -0.02(-3.24%) |
Apr 12, 2024 | 0.6900 | 0.7001 | 0.6648 | 0.6800 | 227,296 | -0.03(-4.24%) |
Apr 11, 2024 | 0.7100 | 0.7467 | 0.6700 | 0.7101 | 327,837 | +0.01(+1.43%) |
Apr 10, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7001 | 205,242 | -0.01(-1.41%) |
Apr 09, 2024 | 0.7600 | 0.7780 | 0.7000 | 0.7101 | 622,978 | -0.07(-8.96%) |
Apr 08, 2024 | 0.7490 | 0.8400 | 0.7200 | 0.7800 | 2,038,950 | +0.04(+5.41%) |
Apr 05, 2024 | 0.6600 | 0.7400 | 0.6600 | 0.7400 | 653,130 | +0.08(+11.97%) |
Apr 04, 2024 | 0.6700 | 0.7366 | 0.6000 | 0.6609 | 1,021,930 | +0.02(+3.27%) |
Apr 03, 2024 | 0.6200 | 0.6800 | 0.5800 | 0.6400 | 489,661 | +0.02(+3.06%) |
Apr 02, 2024 | 0.6000 | 0.6647 | 0.5582 | 0.6210 | 1,218,981 | +0.02(+4.11%) |
Apr 01, 2024 | 0.6800 | 0.6981 | 0.5722 | 0.5965 | 2,657,667 | -0.10(-14.17%) |
Mar 28, 2024 | 0.6700 | 0.7377 | 0.7327 | 0.6950 | 1,613,477 | -0.02(-3.14%) |
Mar 27, 2024 | 0.6400 | 0.7400 | 0.6202 | 0.7175 | 3,221,146 | -0.03(-4.33%) |
Mar 26, 2024 | 0.9745 | 0.9900 | 0.6400 | 0.7500 | 77,591,456 | +0.28(+57.89%) |
Mar 25, 2024 | 0.5000 | 0.5000 | 0.4610 | 0.4750 | 6,088,655 | -0.02(-4.81%) |
Mar 22, 2024 | 0.5100 | 0.5400 | 0.4803 | 0.4990 | 164,213 | -0.01(-2.54%) |
Mar 21, 2024 | 0.5210 | 0.5500 | 0.5100 | 0.5120 | 163,641 | -0.01(-1.56%) |
Mar 20, 2024 | 0.4986 | 0.5400 | 0.4641 | 0.5201 | 128,172 | +0.03(+5.93%) |
Mar 19, 2024 | 0.4794 | 0.5189 | 0.4630 | 0.4910 | 174,953 | +0.01(+1.24%) |
Mar 18, 2024 | 0.4980 | 0.4980 | 0.4510 | 0.4850 | 162,748 | +0.00(+0.83%) |
Mar 15, 2024 | 0.5001 | 0.5190 | 0.4810 | 0.4810 | 81,636 | -0.01(-2.77%) |
Mar 14, 2024 | 0.5000 | 0.5273 | 0.4900 | 0.4947 | 75,859 | -0.03(-4.88%) |
Mar 13, 2024 | 0.4960 | 0.5299 | 0.4810 | 0.5201 | 120,098 | +0.02(+3.03%) |
Mar 12, 2024 | 0.5364 | 0.5388 | 0.4810 | 0.5048 | 83,717 | -0.04(-6.52%) |
Mar 11, 2024 | 0.5200 | 0.5406 | 0.5200 | 0.5400 | 73,443 | +0.01(+1.89%) |
Mar 08, 2024 | 0.4990 | 0.5300 | 0.4901 | 0.5300 | 284,804 | +0.03(+6.88%) |
Mar 07, 2024 | 0.5285 | 0.5344 | 0.4550 | 0.4959 | 163,672 | -0.04(-7.01%) |
Mar 06, 2024 | 0.5600 | 0.5700 | 0.5101 | 0.5333 | 198,066 | -0.02(-2.90%) |
Mar 05, 2024 | 0.5485 | 0.5649 | 0.5300 | 0.5492 | 180,786 | -0.03(-5.68%) |
Mar 04, 2024 | 0.5900 | 0.5901 | 0.5300 | 0.5823 | 427,440 | -0.00(-0.36%) |
Mar 01, 2024 | 0.4827 | 0.5844 | 0.4775 | 0.5844 | 640,080 | +0.11(+22.36%) |
Feb 29, 2024 | 0.4700 | 0.4990 | 0.4600 | 0.4776 | 206,381 | +0.01(+2.64%) |
Feb 28, 2024 | 0.4700 | 0.4799 | 0.4505 | 0.4653 | 137,024 | -0.02(-3.46%) |
Feb 27, 2024 | 0.4729 | 0.4850 | 0.4701 | 0.4820 | 231,110 | +0.02(+3.88%) |
Feb 26, 2024 | 0.4134 | 0.4750 | 0.4134 | 0.4640 | 348,545 | +0.04(+9.43%) |
Feb 23, 2024 | 0.4199 | 0.4367 | 0.4165 | 0.4240 | 77,285 | +0.00(+0.95%) |
Feb 22, 2024 | 0.4050 | 0.4400 | 0.4050 | 0.4200 | 115,316 | +0.01(+1.79%) |
Feb 21, 2024 | 0.4367 | 0.4500 | 0.4126 | 0.4126 | 94,044 | -0.03(-6.21%) |
Feb 20, 2024 | 0.4500 | 0.4549 | 0.4240 | 0.4399 | 187,055 | -0.02(-3.32%) |
Feb 16, 2024 | 0.4600 | 0.4779 | 0.4300 | 0.4550 | 325,295 | -0.01(-1.09%) |
Feb 15, 2024 | 0.4300 | 0.4600 | 0.4119 | 0.4600 | 557,140 | +0.04(+9.32%) |
Feb 14, 2024 | 0.3700 | 0.4400 | 0.3710 | 0.4208 | 361,379 | +0.04(+10.42%) |
Feb 13, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3811 | 139,029 | -0.02(-4.73%) |
Feb 12, 2024 | 0.4000 | 0.4164 | 0.3900 | 0.4000 | 123,450 | -0.01(-2.68%) |
Feb 09, 2024 | 0.4000 | 0.4200 | 0.3556 | 0.4110 | 216,721 | +0.01(+1.48%) |
Feb 08, 2024 | 0.3500 | 0.4300 | 0.3525 | 0.4050 | 493,613 | +0.02(+6.02%) |
Feb 07, 2024 | 0.3163 | 0.3820 | 0.3012 | 0.3820 | 251,187 | +0.05(+15.97%) |
Feb 06, 2024 | 0.3199 | 0.3295 | 0.3000 | 0.3294 | 51,652 | +0.01(+2.91%) |
Feb 05, 2024 | 0.3281 | 0.3330 | 0.3100 | 0.3201 | 55,961 | -0.01(-2.79%) |
Feb 02, 2024 | 0.3200 | 0.3390 | 0.3130 | 0.3293 | 76,577 | -0.01(-3.12%) |