Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4587 | 0.4800 | 0.4549 | 0.4700 | 24,134 | +0.02(+4.19%) |
Jan 30, 2024 | 0.4860 | 0.4860 | 0.4402 | 0.4511 | 85,781 | -0.05(-10.62%) |
Jan 29, 2024 | 0.4800 | 0.5153 | 0.4800 | 0.5047 | 7,877 | +0.00(+0.94%) |
Jan 26, 2024 | 0.5000 | 0.5000 | 0.4710 | 0.5000 | 5,081 | +0.02(+4.17%) |
Jan 25, 2024 | 0.4909 | 0.5029 | 0.4761 | 0.4800 | 7,922 | -0.03(-4.95%) |
Jan 24, 2024 | 0.5400 | 0.5400 | 0.4600 | 0.5050 | 62,716 | -0.04(-7.34%) |
Jan 23, 2024 | 0.5535 | 0.6666 | 0.5300 | 0.5450 | 570,396 | +0.07(+14.81%) |
Jan 22, 2024 | 0.4500 | 0.4747 | 0.4500 | 0.4747 | 11,509 | -0.00(-0.50%) |
Jan 19, 2024 | 0.4728 | 0.4798 | 0.4560 | 0.4771 | 17,377 | -0.02(-3.36%) |
Jan 18, 2024 | 0.4900 | 0.5239 | 0.4515 | 0.4937 | 20,485 | -0.02(-3.01%) |
Jan 17, 2024 | 0.4817 | 0.5090 | 0.4600 | 0.5090 | 16,411 | -0.00(-0.20%) |
Jan 16, 2024 | 0.5300 | 0.5500 | 0.4801 | 0.5100 | 19,573 | -0.05(-8.77%) |
Jan 12, 2024 | 0.5195 | 0.5600 | 0.5100 | 0.5590 | 24,384 | +0.04(+7.50%) |
Jan 11, 2024 | 0.5186 | 0.5298 | 0.4900 | 0.5200 | 33,837 | -0.01(-2.44%) |
Jan 10, 2024 | 0.5275 | 0.5330 | 0.4706 | 0.5330 | 19,829 | +0.03(+5.54%) |
Jan 09, 2024 | 0.4957 | 0.5119 | 0.4510 | 0.5050 | 17,769 | -0.01(-1.17%) |
Jan 08, 2024 | 0.5570 | 0.6400 | 0.4800 | 0.5110 | 125,233 | -0.04(-6.96%) |
Jan 05, 2024 | 0.6200 | 0.6328 | 0.5492 | 0.5492 | 46,491 | -0.06(-10.11%) |
Jan 04, 2024 | 0.6396 | 0.6741 | 0.5742 | 0.6110 | 79,361 | -0.02(-3.78%) |
Jan 03, 2024 | 0.6335 | 0.7752 | 0.6251 | 0.6350 | 30,830 | -0.03(-3.82%) |
Jan 02, 2024 | 0.6823 | 0.7164 | 0.6300 | 0.6602 | 22,339 | -0.04(-5.14%) |
Dec 29, 2023 | 0.7760 | 0.7760 | 0.6930 | 0.6960 | 49,693 | -0.03(-4.64%) |
Dec 28, 2023 | 0.6800 | 0.7487 | 0.6550 | 0.7299 | 50,578 | +0.04(+5.78%) |
Dec 27, 2023 | 0.6210 | 0.7246 | 0.5970 | 0.6900 | 108,497 | +0.07(+11.29%) |
Dec 26, 2023 | 0.6720 | 0.6720 | 0.5384 | 0.6200 | 39,197 | -0.01(-1.37%) |
Dec 22, 2023 | 0.7200 | 0.7200 | 0.5500 | 0.6286 | 172,635 | -0.11(-15.31%) |
Dec 21, 2023 | 0.5330 | 0.8200 | 0.5300 | 0.7422 | 553,217 | +0.17(+29.53%) |
Dec 20, 2023 | 0.4460 | 0.6938 | 0.4460 | 0.5730 | 836,268 | +0.12(+27.47%) |
Dec 19, 2023 | 0.4589 | 0.4800 | 0.4176 | 0.4495 | 73,071 | -0.02(-4.97%) |
Dec 18, 2023 | 0.4660 | 0.5200 | 0.4100 | 0.4730 | 126,410 | -0.04(-7.25%) |
Dec 15, 2023 | 0.5439 | 0.5439 | 0.4696 | 0.5100 | 34,580 | -0.01(-1.54%) |
Dec 14, 2023 | 0.4952 | 0.5500 | 0.4301 | 0.5180 | 123,999 | +0.04(+8.60%) |
Dec 13, 2023 | 0.5119 | 0.5600 | 0.4201 | 0.4770 | 129,134 | -0.05(-9.14%) |
Dec 12, 2023 | 0.5561 | 0.6818 | 0.5101 | 0.5250 | 31,667 | -0.05(-8.65%) |
Dec 11, 2023 | 0.5927 | 0.5927 | 0.5230 | 0.5747 | 84,327 | -0.04(-5.94%) |
Dec 08, 2023 | 0.7000 | 0.7190 | 0.5910 | 0.6110 | 86,288 | -0.04(-6.14%) |
Dec 07, 2023 | 0.6110 | 0.6680 | 0.6110 | 0.6510 | 135,726 | +0.06(+10.34%) |
Dec 06, 2023 | 0.7500 | 0.7499 | 0.5701 | 0.5900 | 160,264 | -0.16(-21.44%) |
Dec 05, 2023 | 0.7700 | 0.7700 | 0.7198 | 0.7510 | 87,192 | -0.02(-2.72%) |
Dec 04, 2023 | 0.7550 | 0.8300 | 0.7211 | 0.7720 | 260,685 | -0.01(-1.35%) |
Dec 01, 2023 | 0.8051 | 0.8308 | 0.7100 | 0.7826 | 204,856 | -0.05(-5.71%) |
Nov 30, 2023 | 0.9248 | 0.9499 | 0.6800 | 0.8300 | 490,323 | -0.18(-17.82%) |
Nov 29, 2023 | 1.070 | 1.199 | 0.9140 | 1.010 | 1,241,742 | -0.29(-22.31%) |
Nov 28, 2023 | 1.320 | 1.500 | 1.030 | 1.300 | 11,522,306 | +0.41(+45.33%) |
Nov 27, 2023 | 0.5800 | 1.020 | 0.5500 | 0.8945 | 6,059,234 | +0.26(+41.98%) |
Nov 24, 2023 | 0.5200 | 0.6400 | 0.5100 | 0.6300 | 699,664 | +0.09(+15.89%) |
Nov 22, 2023 | 0.6017 | 0.6390 | 0.4912 | 0.5436 | 7,406,893 | +0.09(+20.00%) |
Nov 21, 2023 | 0.5100 | 0.5100 | 0.4530 | 0.4530 | 4,279 | -0.04(-7.55%) |
Nov 20, 2023 | 0.5145 | 0.5145 | 0.4500 | 0.4900 | 18,407 | +0.00(+0.41%) |
Nov 17, 2023 | 0.4240 | 0.4900 | 0.4240 | 0.4880 | 6,515 | +0.03(+7.73%) |
Nov 16, 2023 | 0.4202 | 0.4600 | 0.4202 | 0.4530 | 5,020 | +0.00(+0.44%) |
Nov 15, 2023 | 0.4440 | 0.4510 | 0.4085 | 0.4510 | 3,574 | -0.01(-1.81%) |
Nov 14, 2023 | 0.4601 | 0.4706 | 0.4155 | 0.4593 | 20,773 | +0.01(+2.07%) |
Nov 13, 2023 | 0.4670 | 0.4671 | 0.4080 | 0.4500 | 6,385 | +0.02(+4.65%) |
Nov 10, 2023 | 0.4621 | 0.4621 | 0.4300 | 0.4300 | 1,697 | -0.03(-6.95%) |
Nov 09, 2023 | 0.4500 | 0.4707 | 0.4011 | 0.4621 | 11,460 | +0.01(+1.56%) |
Nov 08, 2023 | 0.5062 | 0.5190 | 0.4500 | 0.4550 | 24,114 | -0.05(-9.02%) |
Nov 07, 2023 | 0.5290 | 0.5299 | 0.4720 | 0.5001 | 6,528 | -0.02(-3.83%) |
Nov 06, 2023 | 0.4800 | 0.5389 | 0.4701 | 0.5200 | 6,786 | +0.05(+10.40%) |
Nov 03, 2023 | 0.5400 | 0.5400 | 0.4710 | 0.4710 | 4,030 | +0.00(+0.00%) |
Nov 02, 2023 | 0.5100 | 0.5418 | 0.4710 | 0.4710 | 6,905 | -0.03(-6.36%) |