Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5900 | 0.6601 | 0.5900 | 0.6163 | 138,718 | +0.03(+4.69%) |
Apr 29, 2024 | 0.6200 | 0.6400 | 0.5830 | 0.5887 | 31,625 | -0.01(-2.13%) |
Apr 26, 2024 | 0.6000 | 0.6200 | 0.5520 | 0.6015 | 6,830 | +0.03(+4.79%) |
Apr 25, 2024 | 0.5800 | 0.6000 | 0.5526 | 0.5740 | 36,418 | -0.02(-3.20%) |
Apr 24, 2024 | 0.6101 | 0.6931 | 0.5701 | 0.5930 | 317,242 | -0.03(-4.35%) |
Apr 23, 2024 | 0.6400 | 0.6728 | 0.6100 | 0.6200 | 30,028 | -0.02(-3.58%) |
Apr 22, 2024 | 0.6800 | 0.6847 | 0.6430 | 0.6430 | 28,617 | -0.02(-2.58%) |
Apr 19, 2024 | 0.6610 | 0.7000 | 0.6550 | 0.6600 | 21,774 | -0.02(-3.15%) |
Apr 18, 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6815 | 72,884 | +0.05(+7.64%) |
Apr 17, 2024 | 0.6204 | 0.7321 | 0.6204 | 0.6331 | 26,188 | -0.02(-2.59%) |
Apr 16, 2024 | 0.6420 | 0.6900 | 0.6000 | 0.6499 | 47,986 | -0.02(-2.87%) |
Apr 15, 2024 | 0.7000 | 0.7010 | 0.6500 | 0.6691 | 109,395 | -0.03(-4.41%) |
Apr 12, 2024 | 0.7200 | 0.7600 | 0.6900 | 0.7000 | 142,418 | -0.02(-2.75%) |
Apr 11, 2024 | 0.7340 | 0.7769 | 0.6863 | 0.7198 | 133,541 | -0.03(-3.85%) |
Apr 10, 2024 | 0.7353 | 0.7600 | 0.7350 | 0.7486 | 32,747 | -0.01(-1.24%) |
Apr 09, 2024 | 0.7410 | 0.7845 | 0.7377 | 0.7580 | 105,718 | +0.00(+0.13%) |
Apr 08, 2024 | 0.7800 | 0.7900 | 0.7418 | 0.7570 | 87,204 | +0.00(+0.29%) |
Apr 05, 2024 | 0.7547 | 0.7791 | 0.7500 | 0.7548 | 83,238 | -0.02(-2.98%) |
Apr 04, 2024 | 0.8200 | 0.8600 | 0.7500 | 0.7780 | 181,106 | -0.02(-2.36%) |
Apr 03, 2024 | 0.7670 | 0.8053 | 0.7600 | 0.7968 | 79,197 | +0.01(+0.99%) |
Apr 02, 2024 | 0.8177 | 0.8177 | 0.7540 | 0.7890 | 78,792 | -0.02(-3.07%) |
Apr 01, 2024 | 0.8298 | 0.8600 | 0.8032 | 0.8140 | 19,436 | -0.02(-1.93%) |
Mar 28, 2024 | 0.8170 | 0.8499 | 0.8001 | 0.8300 | 22,417 | +0.01(+0.73%) |
Mar 27, 2024 | 0.8160 | 0.8350 | 0.7753 | 0.8240 | 47,187 | +0.02(+2.85%) |
Mar 26, 2024 | 0.8816 | 0.9024 | 0.8000 | 0.8012 | 60,466 | -0.07(-8.01%) |
Mar 25, 2024 | 0.9000 | 0.9387 | 0.8700 | 0.8710 | 93,260 | -0.02(-2.13%) |
Mar 22, 2024 | 0.9300 | 0.9768 | 0.8633 | 0.8900 | 116,367 | -0.06(-6.02%) |
Mar 21, 2024 | 0.9900 | 1.010 | 0.9300 | 0.9470 | 419,244 | -0.00(-0.33%) |
Mar 20, 2024 | 0.9600 | 0.9931 | 0.9300 | 0.9501 | 35,167 | -0.03(-3.05%) |
Mar 19, 2024 | 0.9500 | 1.000 | 0.9300 | 0.9800 | 59,646 | -0.02(-2.00%) |
Mar 18, 2024 | 1.040 | 1.050 | 0.9601 | 1.000 | 109,219 | -0.11(-9.91%) |
Mar 15, 2024 | 1.030 | 1.110 | 0.8701 | 1.110 | 446,493 | +0.13(+12.80%) |
Mar 14, 2024 | 0.9600 | 1.210 | 0.9000 | 0.9840 | 1,068,650 | +0.02(+2.50%) |
Mar 13, 2024 | 1.020 | 1.035 | 0.9063 | 0.9600 | 371,959 | -0.12(-11.11%) |
Mar 12, 2024 | 1.080 | 1.160 | 1.015 | 1.080 | 374,362 | +0.00(+0.00%) |
Mar 11, 2024 | 1.150 | 1.240 | 1.010 | 1.080 | 1,017,731 | +0.01(+0.93%) |
Mar 08, 2024 | 1.160 | 1.300 | 1.060 | 1.070 | 1,275,866 | -0.20(-15.75%) |
Mar 07, 2024 | 0.9100 | 1.610 | 0.9134 | 1.270 | 32,860,526 | +0.50(+64.96%) |
Mar 06, 2024 | 0.7779 | 0.7779 | 0.7410 | 0.7699 | 12,430 | +0.03(+3.91%) |
Mar 05, 2024 | 0.7775 | 0.7799 | 0.7409 | 0.7409 | 34,465 | -0.02(-3.10%) |
Mar 04, 2024 | 0.8000 | 0.8100 | 0.7300 | 0.7646 | 70,880 | -0.04(-5.37%) |
Mar 01, 2024 | 0.7810 | 0.8100 | 0.7499 | 0.8080 | 39,996 | +0.01(+1.25%) |
Feb 29, 2024 | 0.7900 | 0.8200 | 0.7750 | 0.7980 | 19,395 | +0.02(+2.31%) |
Feb 28, 2024 | 0.8100 | 0.8100 | 0.7450 | 0.7800 | 45,196 | +0.00(+0.39%) |
Feb 27, 2024 | 0.7400 | 0.8100 | 0.7305 | 0.7770 | 25,539 | +0.02(+2.49%) |
Feb 26, 2024 | 0.7671 | 0.7750 | 0.7400 | 0.7581 | 15,091 | -0.02(-2.43%) |
Feb 23, 2024 | 0.7700 | 0.7770 | 0.7265 | 0.7770 | 22,376 | +0.05(+7.14%) |
Feb 22, 2024 | 0.8000 | 0.8001 | 0.7252 | 0.7252 | 64,395 | -0.08(-9.63%) |
Feb 21, 2024 | 0.7990 | 0.8150 | 0.7515 | 0.8025 | 15,075 | -0.02(-2.80%) |
Feb 20, 2024 | 0.8900 | 0.8900 | 0.7819 | 0.8256 | 42,513 | +0.01(+1.51%) |
Feb 16, 2024 | 0.8700 | 0.8700 | 0.7954 | 0.8133 | 40,854 | +0.00(+0.21%) |
Feb 15, 2024 | 0.8400 | 0.8400 | 0.7651 | 0.8116 | 47,705 | -0.00(-0.54%) |
Feb 14, 2024 | 0.7700 | 0.8488 | 0.7669 | 0.8160 | 31,808 | +0.07(+8.80%) |
Feb 13, 2024 | 0.8100 | 0.8500 | 0.7269 | 0.7500 | 56,041 | -0.04(-4.99%) |
Feb 12, 2024 | 0.7500 | 0.8188 | 0.7301 | 0.7894 | 41,660 | +0.02(+2.79%) |
Feb 09, 2024 | 0.7753 | 0.8000 | 0.7230 | 0.7680 | 21,081 | -0.03(-3.92%) |
Feb 08, 2024 | 0.7399 | 0.7993 | 0.6900 | 0.7993 | 66,741 | +0.07(+9.19%) |
Feb 07, 2024 | 0.7400 | 0.7648 | 0.7053 | 0.7320 | 66,306 | -0.01(-1.08%) |
Feb 06, 2024 | 0.7100 | 0.7690 | 0.6940 | 0.7400 | 65,735 | +0.03(+3.86%) |
Feb 05, 2024 | 0.7099 | 0.7300 | 0.7000 | 0.7125 | 34,053 | -0.01(-1.91%) |
Feb 02, 2024 | 0.7301 | 0.7700 | 0.7199 | 0.7264 | 26,136 | -0.02(-3.02%) |