Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4900 | 0.5300 | 0.4200 | 0.4791 | 427,759 | -0.00(-0.95%) |
Mar 27, 2024 | 0.4410 | 0.5077 | 0.4200 | 0.4837 | 275,687 | +0.05(+12.46%) |
Mar 26, 2024 | 0.4900 | 0.5300 | 0.3602 | 0.4301 | 861,829 | -0.04(-8.45%) |
Mar 25, 2024 | 0.4500 | 0.5821 | 0.4400 | 0.4698 | 1,273,612 | +0.01(+2.71%) |
Mar 22, 2024 | 0.3450 | 0.6288 | 0.3368 | 0.4574 | 5,942,486 | +0.13(+37.90%) |
Mar 21, 2024 | 0.3624 | 0.3779 | 0.3310 | 0.3317 | 328,435 | -0.02(-5.50%) |
Mar 20, 2024 | 0.3532 | 0.3778 | 0.3300 | 0.3510 | 106,667 | -0.00(-0.85%) |
Mar 19, 2024 | 0.3360 | 0.4050 | 0.3288 | 0.3540 | 477,523 | +0.03(+10.62%) |
Mar 18, 2024 | 0.3121 | 0.3268 | 0.3121 | 0.3200 | 69,498 | +0.00(+0.63%) |
Mar 15, 2024 | 0.3350 | 0.3350 | 0.3107 | 0.3180 | 87,539 | -0.01(-3.61%) |
Mar 14, 2024 | 0.3230 | 0.3400 | 0.3144 | 0.3299 | 30,155 | +0.02(+5.06%) |
Mar 13, 2024 | 0.3297 | 0.3400 | 0.3122 | 0.3140 | 240,776 | +0.00(+0.00%) |
Mar 12, 2024 | 0.3500 | 0.3500 | 0.2900 | 0.3140 | 166,873 | -0.05(-14.79%) |
Mar 11, 2024 | 0.3500 | 0.3686 | 0.3351 | 0.3685 | 121,821 | -0.00(-0.14%) |
Mar 08, 2024 | 0.3700 | 0.3700 | 0.3601 | 0.3690 | 24,591 | -0.01(-2.89%) |
Mar 07, 2024 | 0.3600 | 0.3800 | 0.3501 | 0.3800 | 95,524 | +0.01(+2.70%) |
Mar 06, 2024 | 0.3490 | 0.3800 | 0.3200 | 0.3700 | 201,268 | +0.04(+11.45%) |
Mar 05, 2024 | 0.3000 | 0.3500 | 0.2790 | 0.3320 | 674,576 | +0.02(+6.27%) |
Mar 04, 2024 | 0.3487 | 0.3500 | 0.3118 | 0.3124 | 283,732 | -0.03(-8.57%) |
Mar 01, 2024 | 0.3839 | 0.3840 | 0.3322 | 0.3417 | 279,374 | -0.03(-7.90%) |
Feb 29, 2024 | 0.3900 | 0.3900 | 0.3575 | 0.3710 | 123,648 | -0.01(-2.34%) |
Feb 28, 2024 | 0.3780 | 0.3899 | 0.3600 | 0.3799 | 51,816 | -0.00(-0.29%) |
Feb 27, 2024 | 0.3700 | 0.3909 | 0.3520 | 0.3810 | 145,260 | +0.02(+6.72%) |
Feb 26, 2024 | 0.3400 | 0.3800 | 0.3450 | 0.3570 | 117,560 | +0.03(+8.28%) |
Feb 23, 2024 | 0.3886 | 0.3928 | 0.3040 | 0.3297 | 436,865 | -0.06(-16.28%) |
Feb 22, 2024 | 0.3862 | 0.3950 | 0.3700 | 0.3938 | 100,782 | +0.00(+1.23%) |
Feb 21, 2024 | 0.4200 | 0.4341 | 0.3747 | 0.3890 | 52,443 | -0.04(-9.53%) |
Feb 20, 2024 | 0.3700 | 0.4530 | 0.3723 | 0.4300 | 245,228 | +0.05(+13.04%) |
Feb 16, 2024 | 0.3816 | 0.3968 | 0.3687 | 0.3804 | 134,440 | -0.01(-1.45%) |
Feb 15, 2024 | 0.3860 | 0.4008 | 0.3820 | 0.3860 | 65,362 | +0.00(+0.00%) |
Feb 14, 2024 | 0.3920 | 0.3988 | 0.3800 | 0.3860 | 84,004 | -0.01(-1.53%) |
Feb 13, 2024 | 0.4100 | 0.4100 | 0.3850 | 0.3920 | 85,261 | -0.03(-6.35%) |
Feb 12, 2024 | 0.4590 | 0.4600 | 0.4177 | 0.4186 | 193,858 | -0.00(-0.14%) |
Feb 09, 2024 | 0.4100 | 0.4401 | 0.4018 | 0.4192 | 154,848 | +0.02(+3.76%) |
Feb 08, 2024 | 0.4099 | 0.4198 | 0.3700 | 0.4040 | 122,598 | +0.01(+3.75%) |
Feb 07, 2024 | 0.3739 | 0.3999 | 0.3602 | 0.3894 | 73,130 | +0.02(+5.24%) |
Feb 06, 2024 | 0.3531 | 0.3760 | 0.3531 | 0.3700 | 87,405 | +0.02(+5.65%) |
Feb 05, 2024 | 0.4000 | 0.4036 | 0.3316 | 0.3502 | 315,104 | -0.05(-12.45%) |
Feb 02, 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 85,280 | -0.02(-3.64%) |
Feb 01, 2024 | 0.4300 | 0.4300 | 0.4051 | 0.4151 | 64,633 | +0.01(+1.24%) |
Jan 31, 2024 | 0.4100 | 0.4300 | 0.4051 | 0.4100 | 88,198 | -0.00(-0.02%) |
Jan 30, 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4101 | 218,644 | +0.01(+2.01%) |
Jan 29, 2024 | 0.4400 | 0.4400 | 0.3900 | 0.4020 | 193,485 | -0.01(-1.95%) |
Jan 26, 2024 | 0.4349 | 0.4450 | 0.4010 | 0.4100 | 169,584 | -0.02(-3.55%) |
Jan 25, 2024 | 0.3850 | 0.4484 | 0.3800 | 0.4251 | 308,845 | +0.04(+9.82%) |
Jan 24, 2024 | 0.4450 | 0.4500 | 0.3628 | 0.3871 | 833,988 | -0.04(-8.38%) |
Jan 23, 2024 | 0.4800 | 0.4822 | 0.4202 | 0.4225 | 1,060,347 | -0.06(-12.78%) |
Jan 22, 2024 | 0.8400 | 0.8400 | 0.4484 | 0.4844 | 2,861,890 | -0.33(-40.27%) |
Jan 19, 2024 | 0.8500 | 0.8900 | 0.8100 | 0.8110 | 177,140 | -0.02(-2.35%) |
Jan 18, 2024 | 0.8364 | 0.8400 | 0.8049 | 0.8305 | 129,676 | +0.03(+3.24%) |
Jan 17, 2024 | 0.8400 | 0.8500 | 0.7700 | 0.8044 | 161,553 | -0.04(-4.24%) |
Jan 16, 2024 | 0.7833 | 0.9400 | 0.7892 | 0.8400 | 308,039 | +0.08(+10.67%) |
Jan 12, 2024 | 0.6800 | 0.7703 | 0.6650 | 0.7590 | 287,023 | +0.10(+14.58%) |
Jan 11, 2024 | 0.6682 | 0.7000 | 0.6515 | 0.6624 | 97,711 | -0.03(-3.85%) |
Jan 10, 2024 | 0.7000 | 0.7218 | 0.6501 | 0.6889 | 147,326 | -0.01(-0.72%) |
Jan 09, 2024 | 0.6000 | 0.7927 | 0.6000 | 0.6939 | 875,393 | +0.11(+18.05%) |
Jan 08, 2024 | 0.5556 | 0.6000 | 0.5390 | 0.5878 | 145,155 | +0.05(+9.05%) |
Jan 05, 2024 | 0.5300 | 0.5392 | 0.5170 | 0.5390 | 112,534 | -0.00(-0.20%) |
Jan 04, 2024 | 0.5526 | 0.5576 | 0.5340 | 0.5401 | 59,370 | +0.01(+1.16%) |
Jan 03, 2024 | 0.5677 | 0.5700 | 0.5301 | 0.5339 | 261,148 | -0.05(-8.31%) |