Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5867 | 0.6299 | 0.5410 | 0.5644 | 63,745 | -0.02(-3.60%) |
Apr 29, 2024 | 0.6099 | 0.6138 | 0.5855 | 0.5855 | 54,679 | -0.02(-4.02%) |
Apr 26, 2024 | 0.6035 | 0.6167 | 0.5694 | 0.6100 | 131,913 | -0.03(-4.66%) |
Apr 25, 2024 | 0.6094 | 0.6500 | 0.5700 | 0.6398 | 183,719 | +0.02(+3.19%) |
Apr 24, 2024 | 0.6497 | 0.6698 | 0.6000 | 0.6200 | 172,664 | -0.05(-7.44%) |
Apr 23, 2024 | 0.6500 | 0.6785 | 0.6000 | 0.6698 | 312,340 | +0.03(+5.50%) |
Apr 22, 2024 | 0.5200 | 0.7399 | 0.5075 | 0.6349 | 832,425 | +0.11(+20.47%) |
Apr 19, 2024 | 0.5479 | 0.5479 | 0.4861 | 0.5270 | 496,170 | +0.04(+8.41%) |
Apr 18, 2024 | 0.4600 | 0.5498 | 0.4110 | 0.4861 | 848,492 | +0.02(+3.43%) |
Apr 17, 2024 | 0.4500 | 0.5200 | 0.4223 | 0.4700 | 741,764 | -0.01(-2.02%) |
Apr 16, 2024 | 0.3700 | 0.5478 | 0.3339 | 0.4797 | 5,403,296 | +0.14(+41.09%) |
Apr 15, 2024 | 0.3521 | 0.3900 | 0.3400 | 0.3400 | 167,879 | -0.02(-6.34%) |
Apr 12, 2024 | 0.4400 | 0.4400 | 0.3625 | 0.3630 | 166,615 | -0.08(-17.50%) |
Apr 11, 2024 | 0.3701 | 0.4700 | 0.3701 | 0.4400 | 568,385 | +0.07(+18.92%) |
Apr 10, 2024 | 0.4000 | 0.4280 | 0.3500 | 0.3700 | 437,856 | -0.06(-13.95%) |
Apr 09, 2024 | 0.4711 | 0.4880 | 0.4120 | 0.4300 | 1,234,468 | -0.11(-20.37%) |
Apr 08, 2024 | 0.5490 | 0.5710 | 0.5100 | 0.5400 | 5,393,471 | -0.02(-3.55%) |
Apr 05, 2024 | 0.5601 | 0.5900 | 0.5300 | 0.5599 | 66,109 | +0.00(+0.43%) |
Apr 04, 2024 | 0.5460 | 0.5999 | 0.5301 | 0.5575 | 100,824 | -0.01(-2.12%) |
Apr 03, 2024 | 0.4935 | 0.5696 | 0.4710 | 0.5696 | 57,311 | +0.08(+15.42%) |
Apr 02, 2024 | 0.5002 | 0.5254 | 0.4602 | 0.4935 | 47,986 | -0.01(-2.57%) |
Apr 01, 2024 | 0.5303 | 0.5303 | 0.4600 | 0.5065 | 46,041 | -0.02(-3.58%) |
Mar 28, 2024 | 0.5254 | 0.5700 | 0.4115 | 0.5253 | 139,857 | +0.00(+0.77%) |
Mar 27, 2024 | 0.5600 | 0.5993 | 0.5120 | 0.5213 | 99,011 | -0.03(-5.58%) |
Mar 26, 2024 | 0.5500 | 0.6199 | 0.5500 | 0.5521 | 143,000 | -0.00(-0.65%) |
Mar 25, 2024 | 0.6400 | 0.6570 | 0.4900 | 0.5557 | 140,331 | -0.09(-14.49%) |
Mar 22, 2024 | 0.5692 | 0.6499 | 0.5500 | 0.6499 | 95,108 | +0.06(+9.76%) |
Mar 21, 2024 | 0.5777 | 0.7316 | 0.5578 | 0.5921 | 252,237 | +0.03(+4.80%) |
Mar 20, 2024 | 0.5487 | 0.5823 | 0.5365 | 0.5650 | 50,315 | +0.03(+5.25%) |
Mar 19, 2024 | 0.5400 | 0.5728 | 0.5021 | 0.5368 | 52,762 | -0.02(-3.59%) |
Mar 18, 2024 | 0.5700 | 0.6331 | 0.5313 | 0.5568 | 79,427 | +0.01(+2.17%) |
Mar 15, 2024 | 0.6400 | 0.6699 | 0.5450 | 0.5450 | 224,766 | -0.07(-10.76%) |
Mar 14, 2024 | 0.5980 | 0.6185 | 0.5520 | 0.6107 | 75,652 | -0.00(-0.75%) |
Mar 13, 2024 | 0.6071 | 0.6354 | 0.5700 | 0.6153 | 101,002 | -0.01(-1.69%) |
Mar 12, 2024 | 0.7371 | 0.8195 | 0.6010 | 0.6259 | 308,100 | -0.06(-9.29%) |
Mar 11, 2024 | 0.7600 | 0.7600 | 0.6605 | 0.6900 | 87,936 | -0.01(-0.72%) |
Mar 08, 2024 | 0.7900 | 0.7900 | 0.6800 | 0.6950 | 134,922 | -0.07(-9.51%) |
Mar 07, 2024 | 0.7700 | 0.8090 | 0.7406 | 0.7680 | 93,695 | -0.01(-1.56%) |
Mar 06, 2024 | 0.8700 | 0.9000 | 0.7552 | 0.7802 | 199,338 | -0.04(-4.85%) |
Mar 05, 2024 | 1.000 | 1.050 | 0.7500 | 0.8200 | 527,299 | -0.19(-18.81%) |
Mar 04, 2024 | 0.9800 | 1.331 | 0.9500 | 1.010 | 2,088,152 | +0.12(+13.36%) |
Mar 01, 2024 | 0.9382 | 0.9680 | 0.7735 | 0.8910 | 247,329 | +0.07(+8.66%) |
Feb 29, 2024 | 1.680 | 1.728 | 0.8168 | 0.8200 | 569,956 | -1.44(-63.72%) |
Feb 28, 2024 | 2.360 | 2.360 | 2.260 | 2.260 | 27,115 | +0.00(+0.00%) |
Feb 27, 2024 | 2.350 | 2.370 | 2.250 | 2.260 | 12,220 | -0.06(-2.59%) |
Feb 26, 2024 | 2.450 | 2.500 | 2.300 | 2.320 | 25,376 | -0.20(-7.94%) |
Feb 23, 2024 | 2.650 | 2.702 | 2.470 | 2.520 | 14,258 | -0.09(-3.45%) |
Feb 22, 2024 | 2.630 | 2.770 | 2.562 | 2.610 | 36,575 | +0.01(+0.38%) |
Feb 21, 2024 | 2.680 | 2.680 | 2.550 | 2.600 | 5,531 | +0.00(+0.00%) |
Feb 20, 2024 | 2.750 | 2.824 | 2.600 | 2.600 | 20,110 | -0.23(-8.13%) |
Feb 16, 2024 | 2.640 | 2.830 | 2.640 | 2.830 | 4,475 | +0.23(+8.85%) |
Feb 15, 2024 | 2.660 | 2.800 | 2.600 | 2.600 | 7,909 | -0.15(-5.45%) |
Feb 14, 2024 | 2.440 | 2.750 | 2.440 | 2.750 | 2,883 | +0.13(+4.96%) |
Feb 13, 2024 | 2.700 | 2.710 | 2.460 | 2.620 | 6,000 | +0.00(+0.00%) |
Feb 12, 2024 | 2.702 | 2.702 | 2.551 | 2.620 | 12,582 | -0.01(-0.38%) |
Feb 09, 2024 | 2.410 | 2.640 | 2.410 | 2.630 | 5,266 | +0.21(+8.68%) |
Feb 08, 2024 | 2.460 | 2.595 | 2.370 | 2.420 | 10,976 | -0.09(-3.59%) |
Feb 07, 2024 | 2.520 | 2.610 | 2.470 | 2.510 | 9,629 | -0.04(-1.57%) |
Feb 06, 2024 | 2.440 | 2.610 | 2.440 | 2.550 | 1,692 | +0.04(+1.59%) |
Feb 05, 2024 | 2.588 | 2.588 | 2.501 | 2.510 | 8,505 | -0.08(-3.09%) |
Feb 02, 2024 | 2.580 | 2.660 | 2.370 | 2.590 | 27,346 | +0.06(+2.37%) |