Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 0.5100 | 0.5212 | 0.5046 | 0.5068 | 266,303 | +0.01(+1.58%) |
May 17, 2024 | 0.4999 | 0.5154 | 0.4702 | 0.4989 | 459,340 | +0.01(+2.80%) |
May 16, 2024 | 0.4730 | 0.5134 | 0.4672 | 0.4853 | 476,031 | -0.02(-4.02%) |
May 15, 2024 | 0.5281 | 0.5281 | 0.4676 | 0.5056 | 375,385 | -0.01(-1.65%) |
May 14, 2024 | 0.5000 | 0.5233 | 0.4850 | 0.5141 | 312,974 | +0.02(+3.13%) |
May 13, 2024 | 0.4711 | 0.5250 | 0.4711 | 0.4985 | 616,126 | +0.03(+7.04%) |
May 10, 2024 | 0.5599 | 0.5600 | 0.4620 | 0.4657 | 1,209,021 | -0.08(-15.33%) |
May 09, 2024 | 0.5400 | 0.5509 | 0.5052 | 0.5500 | 796,958 | +0.04(+7.30%) |
May 08, 2024 | 0.5608 | 0.5750 | 0.5052 | 0.5126 | 631,787 | -0.06(-10.54%) |
May 07, 2024 | 0.5200 | 0.5858 | 0.5180 | 0.5730 | 741,733 | +0.04(+7.28%) |
May 06, 2024 | 0.5400 | 0.5700 | 0.5123 | 0.5341 | 1,045,859 | -0.01(-1.64%) |
May 03, 2024 | 0.4700 | 0.5808 | 0.4660 | 0.5430 | 1,468,763 | +0.08(+16.45%) |
May 02, 2024 | 0.4500 | 0.4700 | 0.4402 | 0.4663 | 254,876 | +0.02(+4.29%) |
May 01, 2024 | 0.4646 | 0.4987 | 0.4346 | 0.4471 | 632,361 | -0.01(-2.80%) |
Apr 30, 2024 | 0.4360 | 0.4900 | 0.4350 | 0.4600 | 531,729 | +0.01(+2.63%) |
Apr 29, 2024 | 0.4300 | 0.4700 | 0.4200 | 0.4482 | 365,591 | +0.02(+4.50%) |
Apr 26, 2024 | 0.4016 | 0.4481 | 0.3900 | 0.4289 | 320,742 | +0.03(+6.77%) |
Apr 25, 2024 | 0.4642 | 0.4698 | 0.4000 | 0.4017 | 489,554 | -0.05(-11.21%) |
Apr 24, 2024 | 0.4103 | 0.4688 | 0.4103 | 0.4524 | 422,695 | +0.04(+8.59%) |
Apr 23, 2024 | 0.4170 | 0.4346 | 0.3900 | 0.4166 | 248,179 | +0.02(+6.11%) |
Apr 22, 2024 | 0.4001 | 0.4146 | 0.3840 | 0.3926 | 467,238 | +0.00(+0.49%) |
Apr 19, 2024 | 0.3900 | 0.4200 | 0.3806 | 0.3907 | 411,227 | +0.01(+2.68%) |
Apr 18, 2024 | 0.4200 | 0.4217 | 0.3700 | 0.3805 | 566,623 | -0.03(-6.51%) |
Apr 17, 2024 | 0.4000 | 0.4412 | 0.4000 | 0.4070 | 521,134 | +0.00(+0.44%) |
Apr 16, 2024 | 0.4450 | 0.4450 | 0.4000 | 0.4052 | 534,311 | -0.04(-9.86%) |
Apr 15, 2024 | 0.4946 | 0.5030 | 0.4420 | 0.4495 | 433,689 | -0.03(-5.37%) |
Apr 12, 2024 | 0.4840 | 0.4958 | 0.4710 | 0.4750 | 277,653 | -0.01(-1.98%) |
Apr 11, 2024 | 0.5400 | 0.5400 | 0.4687 | 0.4846 | 637,800 | -0.03(-4.98%) |
Apr 10, 2024 | 0.5330 | 0.5552 | 0.4900 | 0.5100 | 366,764 | -0.03(-4.80%) |
Apr 09, 2024 | 0.5470 | 0.5500 | 0.5170 | 0.5357 | 303,350 | +0.01(+1.55%) |
Apr 08, 2024 | 0.5500 | 0.5612 | 0.5100 | 0.5275 | 405,241 | -0.02(-4.44%) |
Apr 05, 2024 | 0.5400 | 0.5608 | 0.5021 | 0.5520 | 562,904 | +0.01(+2.45%) |
Apr 04, 2024 | 0.5172 | 0.5789 | 0.5000 | 0.5388 | 785,578 | +0.03(+6.59%) |
Apr 03, 2024 | 0.4900 | 0.5101 | 0.4700 | 0.5055 | 586,960 | +0.02(+4.23%) |
Apr 02, 2024 | 0.5130 | 0.5400 | 0.4800 | 0.4850 | 756,403 | -0.04(-7.83%) |
Apr 01, 2024 | 0.5690 | 0.5690 | 0.5010 | 0.5262 | 678,178 | -0.01(-2.37%) |
Mar 28, 2024 | 0.5700 | 0.6205 | 0.5200 | 0.5390 | 1,237,230 | -0.05(-8.38%) |
Mar 27, 2024 | 0.5128 | 0.6076 | 0.5016 | 0.5883 | 1,144,168 | +0.07(+13.35%) |
Mar 26, 2024 | 0.4700 | 0.5345 | 0.4600 | 0.5190 | 795,840 | +0.04(+8.31%) |
Mar 25, 2024 | 0.5000 | 0.5078 | 0.4601 | 0.4792 | 618,093 | +0.01(+2.35%) |
Mar 22, 2024 | 0.5710 | 0.5799 | 0.4300 | 0.4682 | 1,980,444 | -0.11(-18.95%) |
Mar 21, 2024 | 0.5500 | 0.6161 | 0.5465 | 0.5777 | 1,414,198 | +0.03(+5.71%) |
Mar 20, 2024 | 0.5500 | 0.5600 | 0.5140 | 0.5465 | 1,013,120 | +0.01(+1.73%) |
Mar 19, 2024 | 0.5162 | 0.5550 | 0.4970 | 0.5372 | 903,486 | +0.04(+8.02%) |
Mar 18, 2024 | 0.4600 | 0.5063 | 0.4429 | 0.4973 | 696,586 | +0.06(+12.64%) |
Mar 15, 2024 | 0.4449 | 0.4900 | 0.4300 | 0.4415 | 2,206,880 | -0.00(-0.76%) |
Mar 14, 2024 | 0.4150 | 0.4957 | 0.3900 | 0.4449 | 2,204,231 | -0.03(-6.28%) |
Mar 13, 2024 | 0.4500 | 0.5100 | 0.4512 | 0.4747 | 1,731,599 | +0.02(+3.92%) |
Mar 12, 2024 | 0.4850 | 0.4850 | 0.4497 | 0.4568 | 916,888 | -0.02(-4.01%) |
Mar 11, 2024 | 0.5150 | 0.5257 | 0.4710 | 0.4759 | 452,565 | -0.03(-5.84%) |
Mar 08, 2024 | 0.4972 | 0.5271 | 0.4958 | 0.5054 | 384,943 | -0.00(-0.14%) |
Mar 07, 2024 | 0.5000 | 0.5205 | 0.4910 | 0.5061 | 305,574 | +0.01(+1.32%) |
Mar 06, 2024 | 0.5000 | 0.5300 | 0.4781 | 0.4995 | 513,754 | +0.01(+1.94%) |
Mar 05, 2024 | 0.5020 | 0.5160 | 0.4751 | 0.4900 | 706,632 | -0.01(-2.85%) |
Mar 04, 2024 | 0.5100 | 0.5200 | 0.4835 | 0.5044 | 292,823 | -0.00(-0.61%) |