Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.7300 | 0.8700 | 0.7000 | 0.7832 | 845,068 | +0.08(+11.33%) |
Apr 29, 2024 | 0.6800 | 0.7650 | 0.6405 | 0.7035 | 897,518 | +0.04(+6.43%) |
Apr 26, 2024 | 0.8075 | 1.120 | 0.6020 | 0.6610 | 8,081,302 | -0.07(-10.10%) |
Apr 25, 2024 | 0.6040 | 0.7761 | 0.5810 | 0.7353 | 2,941,998 | +0.12(+18.98%) |
Apr 24, 2024 | 0.5850 | 0.6200 | 0.5710 | 0.6180 | 39,523 | -0.00(-0.32%) |
Apr 23, 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 48,917 | +0.00(+0.00%) |
Apr 22, 2024 | 0.5940 | 0.6500 | 0.5506 | 0.6200 | 297,956 | +0.01(+1.64%) |
Apr 19, 2024 | 0.6243 | 0.6450 | 0.6050 | 0.6100 | 69,272 | -0.01(-1.77%) |
Apr 18, 2024 | 0.5860 | 0.6400 | 0.5800 | 0.6210 | 261,847 | +0.02(+3.53%) |
Apr 17, 2024 | 0.6300 | 0.6300 | 0.5500 | 0.5998 | 380,065 | -0.04(-6.28%) |
Apr 16, 2024 | 0.6300 | 0.6698 | 0.6000 | 0.6400 | 140,754 | -0.03(-4.48%) |
Apr 15, 2024 | 0.6745 | 0.6800 | 0.6334 | 0.6700 | 63,180 | +0.01(+1.36%) |
Apr 12, 2024 | 0.7000 | 0.7220 | 0.6510 | 0.6610 | 101,285 | -0.04(-5.16%) |
Apr 11, 2024 | 0.6900 | 0.7400 | 0.6800 | 0.6970 | 136,875 | +0.03(+4.03%) |
Apr 10, 2024 | 0.6783 | 0.7142 | 0.6392 | 0.6700 | 203,533 | -0.04(-5.23%) |
Apr 09, 2024 | 0.7100 | 0.7300 | 0.6500 | 0.7070 | 152,342 | -0.01(-1.26%) |
Apr 08, 2024 | 0.7000 | 0.7500 | 0.6600 | 0.7160 | 365,266 | +0.07(+10.99%) |
Apr 05, 2024 | 0.6900 | 0.6950 | 0.6315 | 0.6451 | 109,185 | -0.06(-8.21%) |
Apr 04, 2024 | 0.6480 | 0.7675 | 0.6235 | 0.7028 | 300,263 | +0.03(+5.18%) |
Apr 03, 2024 | 0.6700 | 0.6700 | 0.6220 | 0.6682 | 48,036 | +0.01(+1.24%) |
Apr 02, 2024 | 0.6200 | 0.6982 | 0.6200 | 0.6600 | 97,076 | +0.04(+5.77%) |
Apr 01, 2024 | 0.7000 | 0.7455 | 0.6240 | 0.6240 | 165,801 | -0.07(-10.60%) |
Mar 28, 2024 | 0.7000 | 0.7361 | 0.7361 | 0.6980 | 409,335 | -0.04(-5.66%) |
Mar 27, 2024 | 0.8000 | 0.8100 | 0.6800 | 0.7399 | 651,176 | -0.09(-10.91%) |
Mar 26, 2024 | 0.7500 | 0.8870 | 0.6600 | 0.8305 | 1,586,231 | +0.11(+15.99%) |
Mar 25, 2024 | 0.5670 | 0.7240 | 0.5500 | 0.7160 | 1,430,822 | +0.14(+24.09%) |
Mar 22, 2024 | 0.5890 | 0.5890 | 0.5495 | 0.5770 | 129,683 | +0.01(+1.67%) |
Mar 21, 2024 | 0.6100 | 0.6081 | 0.5600 | 0.5675 | 76,498 | -0.00(-0.82%) |
Mar 20, 2024 | 0.6290 | 0.6300 | 0.5600 | 0.5722 | 153,303 | -0.05(-7.56%) |
Mar 19, 2024 | 0.6900 | 0.6900 | 0.6100 | 0.6190 | 54,512 | -0.07(-10.29%) |
Mar 18, 2024 | 0.7000 | 0.7000 | 0.6295 | 0.6900 | 144,322 | -0.00(-0.35%) |
Mar 15, 2024 | 0.6704 | 0.7198 | 0.6201 | 0.6924 | 189,369 | +0.00(+0.35%) |
Mar 14, 2024 | 0.8000 | 0.8200 | 0.6600 | 0.6900 | 456,672 | -0.10(-12.70%) |
Mar 13, 2024 | 0.7300 | 0.8900 | 0.7290 | 0.7904 | 1,072,610 | +0.00(+0.09%) |
Mar 12, 2024 | 0.6100 | 0.9400 | 0.5911 | 0.7897 | 4,411,762 | +0.15(+23.39%) |
Mar 11, 2024 | 0.5222 | 0.9980 | 0.5222 | 0.6400 | 9,078,748 | +0.12(+22.77%) |
Mar 08, 2024 | 0.5730 | 0.5730 | 0.5212 | 0.5213 | 99,968 | -0.02(-4.52%) |
Mar 07, 2024 | 0.5100 | 0.5900 | 0.5028 | 0.5460 | 107,880 | +0.03(+6.54%) |
Mar 06, 2024 | 0.5300 | 0.5453 | 0.5100 | 0.5125 | 121,897 | -0.04(-6.65%) |
Mar 05, 2024 | 0.5510 | 0.5796 | 0.5222 | 0.5490 | 82,090 | -0.05(-8.41%) |
Mar 04, 2024 | 0.6000 | 0.6194 | 0.5700 | 0.5994 | 148,670 | -0.00(-0.81%) |
Mar 01, 2024 | 0.5900 | 0.6200 | 0.5560 | 0.6043 | 148,241 | +0.01(+1.46%) |
Feb 29, 2024 | 0.6100 | 0.6300 | 0.5500 | 0.5956 | 141,697 | -0.02(-3.69%) |
Feb 28, 2024 | 0.6400 | 0.6400 | 0.5850 | 0.6184 | 197,146 | -0.04(-6.16%) |
Feb 27, 2024 | 0.6200 | 0.7800 | 0.5890 | 0.6590 | 1,291,198 | +0.07(+11.88%) |
Feb 26, 2024 | 0.5600 | 0.6400 | 0.5501 | 0.5890 | 265,573 | +0.02(+4.14%) |
Feb 23, 2024 | 0.6195 | 0.6290 | 0.5500 | 0.5656 | 160,190 | -0.06(-10.04%) |
Feb 22, 2024 | 0.6600 | 0.7400 | 0.5811 | 0.6287 | 376,656 | -0.04(-5.33%) |
Feb 21, 2024 | 0.6500 | 0.7000 | 0.6052 | 0.6641 | 271,378 | -0.05(-6.85%) |
Feb 20, 2024 | 0.9153 | 0.9699 | 0.7101 | 0.7129 | 524,869 | -0.26(-26.85%) |
Feb 16, 2024 | 0.8000 | 1.040 | 0.7402 | 0.9746 | 1,639,931 | +0.04(+4.80%) |
Feb 15, 2024 | 0.8940 | 0.9700 | 0.7200 | 0.9300 | 2,298,733 | -0.38(-29.01%) |
Feb 14, 2024 | 1.760 | 2.600 | 1.230 | 1.310 | 57,322,572 | +0.85(+187.91%) |
Feb 13, 2024 | 0.4496 | 0.4850 | 0.4301 | 0.4550 | 2,639,473 | -0.04(-7.88%) |
Feb 12, 2024 | 0.4400 | 0.5000 | 0.4402 | 0.4939 | 230,105 | -0.01(-1.20%) |
Feb 09, 2024 | 0.4400 | 0.5300 | 0.4101 | 0.4999 | 782,364 | +0.06(+12.62%) |
Feb 08, 2024 | 0.4000 | 0.4700 | 0.3825 | 0.4439 | 380,066 | +0.04(+10.42%) |
Feb 07, 2024 | 0.4090 | 0.4221 | 0.4013 | 0.4020 | 131,250 | -0.01(-3.13%) |
Feb 06, 2024 | 0.4012 | 0.4400 | 0.4012 | 0.4150 | 54,632 | +0.00(+0.97%) |
Feb 05, 2024 | 0.4205 | 0.4400 | 0.4011 | 0.4110 | 74,996 | -0.03(-7.64%) |
Feb 02, 2024 | 0.4350 | 0.4593 | 0.4105 | 0.4450 | 114,195 | -0.02(-4.51%) |