Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 20, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 16, 2024 | 0.8199 | 0.8199 | 0.7236 | 0.7236 | 14,935 | -0.07(-8.35%) |
Feb 15, 2024 | 0.7900 | 0.8350 | 0.7600 | 0.7895 | 29,297 | +0.04(+4.99%) |
Feb 14, 2024 | 0.7500 | 0.8399 | 0.7500 | 0.7520 | 70,471 | -0.03(-3.52%) |
Feb 13, 2024 | 0.7800 | 0.8500 | 0.7227 | 0.7794 | 40,343 | +0.02(+2.55%) |
Feb 12, 2024 | 0.8000 | 0.8260 | 0.7500 | 0.7600 | 36,992 | +0.02(+2.70%) |
Feb 09, 2024 | 0.7046 | 0.8000 | 0.7046 | 0.7400 | 32,701 | +0.01(+2.03%) |
Feb 08, 2024 | 0.7200 | 0.7941 | 0.6800 | 0.7253 | 49,181 | +0.01(+1.44%) |
Feb 07, 2024 | 0.5900 | 0.8048 | 0.5900 | 0.7150 | 106,107 | +0.07(+11.72%) |
Feb 06, 2024 | 0.8000 | 0.8000 | 0.6300 | 0.6400 | 122,603 | -0.09(-12.32%) |
Feb 05, 2024 | 0.5900 | 0.8039 | 0.5701 | 0.7299 | 186,859 | +0.19(+34.67%) |
Feb 02, 2024 | 0.4673 | 0.5420 | 0.4073 | 0.5420 | 81,518 | +0.10(+23.18%) |
Feb 01, 2024 | 0.4400 | 0.5500 | 0.3768 | 0.4400 | 129,790 | +0.03(+7.32%) |
Jan 31, 2024 | 0.4258 | 0.4399 | 0.3600 | 0.4100 | 879,972 | +0.03(+8.32%) |
Jan 30, 2024 | 0.4800 | 0.4802 | 0.3402 | 0.3785 | 131,116 | -0.10(-21.18%) |
Jan 29, 2024 | 0.5960 | 0.6206 | 0.4625 | 0.4802 | 71,416 | -0.15(-23.78%) |
Jan 26, 2024 | 0.6500 | 0.6590 | 0.5823 | 0.6300 | 37,650 | -0.03(-4.53%) |
Jan 25, 2024 | 0.6900 | 0.6900 | 0.6406 | 0.6599 | 47,394 | +0.01(+2.01%) |
Jan 24, 2024 | 0.7000 | 0.7000 | 0.6006 | 0.6469 | 39,555 | +0.03(+4.19%) |
Jan 23, 2024 | 0.7460 | 0.7460 | 0.6209 | 0.6209 | 20,492 | -0.06(-8.66%) |
Jan 22, 2024 | 0.7500 | 0.7500 | 0.6700 | 0.6798 | 13,577 | -0.07(-9.36%) |
Jan 19, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 6,343 | -0.02(-3.21%) |
Jan 18, 2024 | 0.7460 | 0.8200 | 0.7460 | 0.7749 | 7,463 | +0.00(+0.64%) |
Jan 17, 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 8,357 | +0.01(+1.18%) |
Jan 16, 2024 | 0.7815 | 0.7979 | 0.7500 | 0.7610 | 4,892 | -0.03(-3.43%) |
Jan 12, 2024 | 0.7700 | 0.8099 | 0.7700 | 0.7880 | 8,085 | +0.01(+1.32%) |
Jan 11, 2024 | 0.7683 | 0.7998 | 0.7683 | 0.7777 | 9,784 | -0.02(-2.79%) |
Jan 10, 2024 | 0.8500 | 0.8501 | 0.7800 | 0.8000 | 44,184 | -0.06(-7.46%) |
Jan 09, 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8645 | 7,077 | -0.04(-3.92%) |
Jan 08, 2024 | 0.9100 | 0.9497 | 0.8900 | 0.8998 | 15,321 | -0.05(-5.28%) |
Jan 05, 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9500 | 9,406 | +0.04(+4.09%) |
Jan 04, 2024 | 0.9200 | 0.9500 | 0.8800 | 0.9127 | 65,023 | -0.01(-1.33%) |
Jan 03, 2024 | 0.9030 | 0.9500 | 0.8800 | 0.9250 | 56,898 | +0.02(+2.77%) |
Jan 02, 2024 | 0.9300 | 0.9799 | 0.9000 | 0.9001 | 50,144 | -0.08(-8.15%) |
Dec 29, 2023 | 0.8600 | 1.010 | 0.8500 | 0.9800 | 129,020 | +0.08(+9.50%) |
Dec 28, 2023 | 0.8800 | 0.9300 | 0.8500 | 0.8950 | 75,061 | +0.02(+2.84%) |
Dec 27, 2023 | 0.9500 | 0.9500 | 0.8362 | 0.8703 | 35,442 | -0.04(-4.37%) |
Dec 26, 2023 | 0.9531 | 0.9531 | 0.8601 | 0.9101 | 49,128 | -0.01(-1.08%) |
Dec 22, 2023 | 0.9000 | 0.9299 | 0.8300 | 0.9200 | 36,124 | +0.02(+2.22%) |
Dec 21, 2023 | 0.8485 | 0.9530 | 0.7662 | 0.9000 | 80,500 | +0.08(+9.52%) |
Dec 20, 2023 | 0.8200 | 0.8900 | 0.8000 | 0.8218 | 21,128 | -0.03(-3.32%) |
Dec 19, 2023 | 0.8600 | 0.9000 | 0.8500 | 0.8500 | 11,684 | -0.05(-5.55%) |
Dec 18, 2023 | 0.9660 | 0.9661 | 0.8600 | 0.8999 | 11,576 | +0.04(+4.64%) |
Dec 15, 2023 | 0.9000 | 0.9743 | 0.8600 | 0.8600 | 14,937 | -0.09(-9.70%) |
Dec 14, 2023 | 0.9100 | 0.9745 | 0.9000 | 0.9524 | 4,256 | +0.01(+1.32%) |
Dec 13, 2023 | 0.8700 | 0.9400 | 0.8700 | 0.9400 | 1,067 | +0.04(+4.44%) |
Dec 12, 2023 | 0.9200 | 0.9200 | 0.8500 | 0.9000 | 5,296 | +0.01(+0.73%) |
Dec 11, 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8935 | 15,943 | +0.01(+1.53%) |
Dec 08, 2023 | 0.9000 | 0.9800 | 0.8800 | 0.8800 | 4,959 | -0.02(-2.22%) |
Dec 07, 2023 | 0.8990 | 0.9313 | 0.8990 | 0.9000 | 3,077 | +0.00(+0.00%) |
Dec 06, 2023 | 0.9200 | 0.9700 | 0.8999 | 0.9000 | 5,733 | -0.05(-5.21%) |
Dec 05, 2023 | 0.9300 | 0.9600 | 0.9100 | 0.9495 | 20,209 | -0.03(-3.12%) |
Dec 04, 2023 | 0.9700 | 1.000 | 0.9416 | 0.9801 | 17,899 | -0.00(-0.33%) |