Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4368 | 0.4500 | 0.4100 | 0.4301 | 2,571,149 | -0.04(-8.49%) |
Mar 27, 2024 | 0.5000 | 0.5240 | 0.4500 | 0.4700 | 78,209 | +0.05(+10.67%) |
Mar 26, 2024 | 0.4102 | 0.4695 | 0.4102 | 0.4247 | 31,135 | +0.01(+3.51%) |
Mar 25, 2024 | 0.4700 | 0.4654 | 0.4103 | 0.4103 | 56,156 | -0.02(-4.69%) |
Mar 22, 2024 | 0.4912 | 0.4912 | 0.4305 | 0.4305 | 10,769 | -0.02(-4.59%) |
Mar 21, 2024 | 0.4305 | 0.4650 | 0.4305 | 0.4512 | 7,711 | -0.00(-0.81%) |
Mar 20, 2024 | 0.4400 | 0.4550 | 0.4305 | 0.4549 | 9,573 | +0.01(+3.39%) |
Mar 19, 2024 | 0.4500 | 0.4898 | 0.4400 | 0.4400 | 11,303 | +0.00(+0.46%) |
Mar 18, 2024 | 0.4313 | 0.4899 | 0.4303 | 0.4380 | 5,766 | +0.01(+1.84%) |
Mar 15, 2024 | 0.4305 | 0.5049 | 0.4300 | 0.4301 | 25,097 | -0.01(-1.35%) |
Mar 14, 2024 | 0.4693 | 0.4693 | 0.4350 | 0.4360 | 27,930 | -0.02(-3.86%) |
Mar 13, 2024 | 0.4600 | 0.5000 | 0.4249 | 0.4535 | 126,346 | -0.03(-6.59%) |
Mar 12, 2024 | 0.6700 | 0.6700 | 0.4510 | 0.4855 | 259,445 | -0.16(-25.08%) |
Mar 11, 2024 | 0.5300 | 0.7400 | 0.5010 | 0.6480 | 602,294 | +0.13(+24.62%) |
Mar 08, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 20,305 | +0.01(+1.96%) |
Mar 07, 2024 | 0.4740 | 0.5101 | 0.4740 | 0.5100 | 67,818 | +0.03(+5.15%) |
Mar 06, 2024 | 0.4600 | 0.4900 | 0.4500 | 0.4850 | 8,494 | +0.01(+1.25%) |
Mar 05, 2024 | 0.4494 | 0.4790 | 0.4400 | 0.4790 | 1,439 | +0.05(+11.40%) |
Mar 04, 2024 | 0.4903 | 0.4903 | 0.4200 | 0.4300 | 17,261 | -0.04(-7.92%) |
Mar 01, 2024 | 0.4610 | 0.4755 | 0.4251 | 0.4670 | 36,309 | +0.02(+3.55%) |
Feb 29, 2024 | 0.4746 | 0.4988 | 0.4213 | 0.4510 | 46,454 | -0.04(-7.75%) |
Feb 28, 2024 | 0.4600 | 0.4899 | 0.4400 | 0.4889 | 60,392 | +0.03(+5.87%) |
Feb 27, 2024 | 0.4631 | 0.4871 | 0.4596 | 0.4618 | 27,277 | +0.00(+0.20%) |
Feb 26, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4609 | 19,946 | -0.02(-3.98%) |
Feb 23, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 24,135 | +0.00(+0.97%) |
Feb 22, 2024 | 0.4801 | 0.5001 | 0.4650 | 0.4754 | 11,480 | -0.00(-0.98%) |
Feb 21, 2024 | 0.5085 | 0.5200 | 0.4601 | 0.4801 | 13,966 | -0.01(-2.66%) |
Feb 20, 2024 | 0.4850 | 0.5158 | 0.4850 | 0.4932 | 30,081 | -0.00(-0.08%) |
Feb 16, 2024 | 0.5135 | 0.5135 | 0.4801 | 0.4936 | 30,188 | -0.03(-5.10%) |
Feb 15, 2024 | 0.5081 | 0.5399 | 0.4810 | 0.5201 | 21,357 | +0.01(+2.38%) |
Feb 14, 2024 | 0.5295 | 0.5450 | 0.4600 | 0.5080 | 43,284 | -0.01(-1.11%) |
Feb 13, 2024 | 0.4800 | 0.6673 | 0.4730 | 0.5137 | 376,327 | +0.02(+4.86%) |
Feb 12, 2024 | 0.4900 | 0.4900 | 0.4730 | 0.4899 | 21,300 | +0.00(+0.16%) |
Feb 09, 2024 | 0.4900 | 0.4990 | 0.4660 | 0.4891 | 8,519 | +0.01(+1.33%) |
Feb 08, 2024 | 0.4800 | 0.5000 | 0.4792 | 0.4827 | 13,487 | -0.01(-1.59%) |
Feb 07, 2024 | 0.4860 | 0.4920 | 0.4720 | 0.4905 | 5,190 | +0.01(+2.40%) |
Feb 06, 2024 | 0.4999 | 0.4999 | 0.4789 | 0.4790 | 16,411 | +0.00(+0.86%) |
Feb 05, 2024 | 0.4800 | 0.4900 | 0.4610 | 0.4749 | 13,399 | -0.02(-4.83%) |
Feb 02, 2024 | 0.4750 | 0.5000 | 0.4555 | 0.4990 | 30,066 | +0.01(+2.93%) |
Feb 01, 2024 | 0.4520 | 0.4848 | 0.4520 | 0.4848 | 14,592 | +0.01(+3.15%) |
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%) |