Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.6600 | 0.7700 | 0.6596 | 0.7335 | 6,151,843 | +0.08(+12.29%) |
Feb 28, 2024 | 0.7719 | 0.7780 | 0.5500 | 0.6532 | 9,811,606 | -0.12(-15.38%) |
Feb 27, 2024 | 0.8200 | 0.8370 | 0.7250 | 0.7719 | 6,740,953 | -0.07(-7.85%) |
Feb 26, 2024 | 0.7900 | 0.9000 | 0.7600 | 0.8377 | 9,904,864 | +0.07(+9.20%) |
Feb 23, 2024 | 0.9000 | 0.9582 | 0.7600 | 0.7671 | 22,338,280 | -0.34(-30.89%) |
Feb 22, 2024 | 1.710 | 1.717 | 1.030 | 1.110 | 37,551,256 | -0.34(-23.45%) |
Feb 21, 2024 | 1.430 | 1.470 | 1.250 | 1.450 | 7,841,189 | +0.03(+2.11%) |
Feb 20, 2024 | 1.160 | 1.490 | 1.150 | 1.420 | 15,274,771 | +0.26(+22.41%) |
Feb 16, 2024 | 0.9200 | 1.200 | 0.9000 | 1.160 | 15,283,244 | +0.23(+24.73%) |
Feb 15, 2024 | 0.8420 | 0.9425 | 0.8365 | 0.9300 | 6,949,861 | +0.08(+8.89%) |
Feb 14, 2024 | 0.9525 | 0.9911 | 0.8365 | 0.8541 | 13,035,892 | -0.07(-8.06%) |
Feb 13, 2024 | 0.8900 | 1.020 | 0.8600 | 0.9290 | 11,230,176 | +0.03(+3.22%) |
Feb 12, 2024 | 0.9597 | 1.050 | 0.8810 | 0.9000 | 21,823,828 | +0.04(+4.66%) |
Feb 09, 2024 | 0.8110 | 0.8737 | 0.8110 | 0.8599 | 7,096,075 | +0.05(+6.19%) |
Feb 08, 2024 | 0.8200 | 0.8226 | 0.7710 | 0.8098 | 3,967,917 | -0.01(-1.69%) |
Feb 07, 2024 | 0.7771 | 0.8790 | 0.7700 | 0.8237 | 3,907,106 | +0.02(+1.99%) |
Feb 06, 2024 | 0.8500 | 0.8500 | 0.6501 | 0.8076 | 2,830,570 | +0.03(+3.23%) |
Feb 05, 2024 | 0.8450 | 0.8499 | 0.7616 | 0.7823 | 4,640,903 | -0.03(-3.42%) |
Feb 02, 2024 | 0.8402 | 0.8990 | 0.8050 | 0.8100 | 4,449,427 | -0.02(-2.37%) |
Feb 01, 2024 | 0.8500 | 0.8500 | 0.7900 | 0.8297 | 2,822,570 | +0.03(+3.43%) |
Jan 31, 2024 | 0.8248 | 0.8450 | 0.7708 | 0.8022 | 2,786,440 | -0.01(-1.68%) |
Jan 30, 2024 | 0.8500 | 0.8599 | 0.7870 | 0.8159 | 4,395,676 | -0.03(-3.10%) |
Jan 29, 2024 | 0.8176 | 0.8760 | 0.8000 | 0.8420 | 5,077,148 | +0.06(+7.43%) |
Jan 26, 2024 | 0.7727 | 0.8780 | 0.7500 | 0.7838 | 6,863,186 | -0.05(-5.59%) |
Jan 25, 2024 | 0.7035 | 0.8498 | 0.6170 | 0.8302 | 7,763,475 | +0.01(+1.24%) |
Jan 24, 2024 | 0.8700 | 0.9899 | 0.8150 | 0.8200 | 14,803,966 | +0.02(+2.13%) |
Jan 23, 2024 | 0.7050 | 0.8200 | 0.7050 | 0.8029 | 6,175,091 | +0.09(+12.64%) |
Jan 22, 2024 | 0.6800 | 0.7489 | 0.6550 | 0.7128 | 6,467,447 | +0.04(+6.71%) |
Jan 19, 2024 | 0.5747 | 0.6988 | 0.5700 | 0.6680 | 7,301,087 | +0.07(+11.33%) |
Jan 18, 2024 | 0.6200 | 0.6250 | 0.5750 | 0.6000 | 3,121,981 | -0.01(-1.64%) |
Jan 17, 2024 | 0.5400 | 0.6200 | 0.5126 | 0.6100 | 5,807,242 | +0.08(+16.08%) |
Jan 16, 2024 | 0.5300 | 0.5398 | 0.4950 | 0.5255 | 2,618,989 | +0.03(+5.08%) |
Jan 12, 2024 | 0.5368 | 0.5368 | 0.4800 | 0.5001 | 2,370,645 | -0.01(-2.15%) |
Jan 11, 2024 | 0.5500 | 0.5500 | 0.5019 | 0.5111 | 2,253,792 | -0.05(-8.41%) |
Jan 10, 2024 | 0.6100 | 0.6130 | 0.5310 | 0.5580 | 2,895,841 | -0.04(-6.06%) |
Jan 09, 2024 | 0.6200 | 0.6298 | 0.5810 | 0.5940 | 4,267,027 | +0.02(+3.70%) |
Jan 08, 2024 | 0.5555 | 0.6079 | 0.5321 | 0.5728 | 6,092,355 | +0.05(+9.73%) |
Jan 05, 2024 | 0.5100 | 0.5220 | 0.4850 | 0.5220 | 1,622,782 | +0.02(+4.21%) |
Jan 04, 2024 | 0.4900 | 0.5050 | 0.4615 | 0.5009 | 1,883,300 | +0.04(+8.49%) |
Jan 03, 2024 | 0.4690 | 0.4690 | 0.4410 | 0.4617 | 1,174,145 | -0.00(-0.45%) |
Jan 02, 2024 | 0.4400 | 0.4687 | 0.4300 | 0.4638 | 1,877,083 | +0.02(+4.77%) |
Dec 29, 2023 | 0.4300 | 0.4598 | 0.4200 | 0.4427 | 1,606,646 | +0.01(+2.98%) |
Dec 28, 2023 | 0.4300 | 0.4469 | 0.4080 | 0.4299 | 3,154,523 | -0.03(-5.93%) |
Dec 27, 2023 | 0.4401 | 0.4570 | 0.4300 | 0.4570 | 1,481,375 | +0.02(+4.15%) |
Dec 26, 2023 | 0.4519 | 0.4519 | 0.4200 | 0.4388 | 1,570,364 | -0.01(-2.05%) |
Dec 22, 2023 | 0.4500 | 0.4548 | 0.4250 | 0.4480 | 908,506 | +0.00(+0.22%) |
Dec 21, 2023 | 0.4499 | 0.4538 | 0.4301 | 0.4470 | 1,005,125 | -0.01(-2.57%) |
Dec 20, 2023 | 0.4382 | 0.4800 | 0.4090 | 0.4588 | 3,024,802 | +0.02(+4.99%) |
Dec 19, 2023 | 0.4610 | 0.4728 | 0.4200 | 0.4370 | 1,481,990 | -0.02(-4.21%) |
Dec 18, 2023 | 0.5000 | 0.5051 | 0.4501 | 0.4562 | 2,412,312 | -0.05(-9.66%) |
Dec 15, 2023 | 0.5299 | 0.5299 | 0.4812 | 0.5050 | 1,876,402 | +0.01(+1.67%) |
Dec 14, 2023 | 0.5000 | 0.5300 | 0.4655 | 0.4967 | 1,889,698 | +0.02(+3.48%) |
Dec 13, 2023 | 0.5020 | 0.5020 | 0.4512 | 0.4800 | 1,902,305 | -0.01(-2.12%) |
Dec 12, 2023 | 0.5298 | 0.5298 | 0.4810 | 0.4904 | 1,285,345 | -0.01(-2.66%) |
Dec 11, 2023 | 0.5600 | 0.5634 | 0.5003 | 0.5038 | 2,450,165 | -0.06(-10.04%) |
Dec 08, 2023 | 0.5000 | 0.5832 | 0.4730 | 0.5600 | 4,246,762 | +0.08(+16.67%) |
Dec 07, 2023 | 0.5000 | 0.5000 | 0.4720 | 0.4800 | 1,519,146 | -0.01(-2.83%) |
Dec 06, 2023 | 0.4859 | 0.5200 | 0.4810 | 0.4940 | 1,705,583 | +0.02(+4.82%) |
Dec 05, 2023 | 0.5100 | 0.5120 | 0.4602 | 0.4713 | 1,856,912 | -0.04(-8.33%) |
Dec 04, 2023 | 0.5000 | 0.5457 | 0.5000 | 0.5141 | 1,515,477 | -0.03(-5.46%) |