Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 0.5040 | 0.5041 | 0.4815 | 0.4911 | 53,666,764 | -0.02(-3.12%) |
Jun 14, 2024 | 0.4933 | 0.5100 | 0.4900 | 0.5069 | 42,442,672 | +0.01(+2.84%) |
Jun 13, 2024 | 0.5100 | 0.5100 | 0.4911 | 0.4929 | 46,781,620 | -0.01(-2.22%) |
Jun 12, 2024 | 0.4924 | 0.5134 | 0.4924 | 0.5041 | 80,302,048 | +0.01(+2.84%) |
Jun 11, 2024 | 0.4978 | 0.5015 | 0.4901 | 0.4902 | 51,611,744 | -0.00(-0.99%) |
Jun 10, 2024 | 0.4997 | 0.5149 | 0.4900 | 0.4951 | 53,497,216 | -0.00(-0.16%) |
Jun 07, 2024 | 0.5030 | 0.5078 | 0.4951 | 0.4959 | 54,195,168 | -0.02(-2.97%) |
Jun 06, 2024 | 0.5103 | 0.5220 | 0.5058 | 0.5111 | 45,831,944 | -0.02(-4.49%) |
Jun 05, 2024 | 0.5100 | 0.5359 | 0.5010 | 0.5351 | 53,164,572 | +0.03(+6.32%) |
Jun 04, 2024 | 0.5252 | 0.5263 | 0.5000 | 0.5033 | 46,706,344 | -0.03(-5.04%) |
Jun 03, 2024 | 0.5122 | 0.5300 | 0.5082 | 0.5300 | 56,936,748 | +0.02(+3.54%) |
May 31, 2024 | 0.5233 | 0.5298 | 0.5042 | 0.5119 | 55,068,904 | -0.01(-1.37%) |
May 30, 2024 | 0.5000 | 0.5227 | 0.4956 | 0.5190 | 62,423,960 | +0.02(+4.81%) |
May 29, 2024 | 0.5100 | 0.5160 | 0.4921 | 0.4952 | 72,769,592 | -0.02(-3.73%) |
May 28, 2024 | 0.5405 | 0.5410 | 0.5118 | 0.5144 | 80,843,984 | -0.01(-2.35%) |
May 24, 2024 | 0.5300 | 0.5402 | 0.5211 | 0.5268 | 41,506,216 | -0.00(-0.34%) |
May 23, 2024 | 0.5323 | 0.5359 | 0.5130 | 0.5286 | 67,921,008 | -0.00(-0.43%) |
May 22, 2024 | 0.5425 | 0.5535 | 0.5285 | 0.5309 | 78,454,136 | -0.01(-1.30%) |
May 21, 2024 | 0.5714 | 0.5798 | 0.5360 | 0.5379 | 152,459,424 | +0.01(+2.07%) |
May 20, 2024 | 0.5341 | 0.5500 | 0.5100 | 0.5270 | 80,256,296 | -0.01(-1.48%) |
May 17, 2024 | 0.5554 | 0.5612 | 0.5344 | 0.5349 | 58,053,048 | -0.01(-2.67%) |
May 16, 2024 | 0.5662 | 0.5797 | 0.5479 | 0.5496 | 58,503,032 | -0.01(-1.68%) |
May 15, 2024 | 0.5700 | 0.5715 | 0.5473 | 0.5590 | 51,504,244 | -0.00(-0.23%) |
May 14, 2024 | 0.5894 | 0.6291 | 0.5548 | 0.5603 | 128,580,424 | +0.01(+1.89%) |
May 13, 2024 | 0.5400 | 0.5771 | 0.5400 | 0.5499 | 106,123,816 | +0.01(+2.40%) |
May 10, 2024 | 0.5800 | 0.5803 | 0.5300 | 0.5370 | 113,594,144 | -0.04(-6.77%) |
May 09, 2024 | 0.5800 | 0.5932 | 0.5730 | 0.5760 | 77,146,392 | -0.00(-0.54%) |
May 08, 2024 | 0.5901 | 0.5950 | 0.5700 | 0.5791 | 85,618,000 | -0.02(-3.95%) |
May 07, 2024 | 0.6050 | 0.6188 | 0.5730 | 0.6029 | 158,265,232 | -0.03(-5.41%) |
May 06, 2024 | 0.6700 | 0.6798 | 0.6300 | 0.6374 | 89,001,064 | -0.02(-3.06%) |
May 03, 2024 | 0.6283 | 0.6688 | 0.6166 | 0.6575 | 106,880,648 | +0.04(+7.35%) |
May 02, 2024 | 0.6200 | 0.6289 | 0.6009 | 0.6125 | 57,909,408 | +0.01(+1.41%) |
May 01, 2024 | 0.6200 | 0.6344 | 0.6010 | 0.6040 | 72,257,416 | -0.02(-2.67%) |
Apr 30, 2024 | 0.6395 | 0.6400 | 0.6110 | 0.6206 | 78,711,248 | -0.03(-4.98%) |
Apr 29, 2024 | 0.6500 | 0.6850 | 0.6332 | 0.6531 | 89,750,536 | +0.01(+1.51%) |
Apr 26, 2024 | 0.6075 | 0.6517 | 0.5812 | 0.6434 | 73,671,544 | +0.04(+7.23%) |
Apr 25, 2024 | 0.6196 | 0.6198 | 0.6000 | 0.6000 | 54,722,408 | -0.02(-3.23%) |
Apr 24, 2024 | 0.6535 | 0.6579 | 0.6200 | 0.6200 | 80,737,496 | -0.02(-2.41%) |
Apr 23, 2024 | 0.6343 | 0.6592 | 0.6239 | 0.6353 | 47,176,768 | +0.00(+0.76%) |
Apr 22, 2024 | 0.6470 | 0.6500 | 0.6111 | 0.6305 | 65,940,168 | -0.01(-2.08%) |
Apr 19, 2024 | 0.6512 | 0.6799 | 0.6401 | 0.6439 | 52,895,516 | -0.02(-2.44%) |
Apr 18, 2024 | 0.6500 | 0.6850 | 0.6400 | 0.6600 | 45,093,720 | +0.02(+2.58%) |
Apr 17, 2024 | 0.6794 | 0.6879 | 0.6400 | 0.6434 | 61,471,584 | -0.02(-3.26%) |
Apr 16, 2024 | 0.6453 | 0.7078 | 0.6385 | 0.6651 | 82,938,616 | +0.01(+1.76%) |
Apr 15, 2024 | 0.7084 | 0.7180 | 0.6420 | 0.6536 | 121,127,200 | -0.05(-6.67%) |
Apr 12, 2024 | 0.7509 | 0.7890 | 0.7000 | 0.7003 | 134,376,608 | -0.02(-2.33%) |
Apr 11, 2024 | 0.9250 | 0.9393 | 0.7120 | 0.7170 | 339,559,840 | -0.26(-26.73%) |
Apr 10, 2024 | 0.9700 | 1.010 | 0.9516 | 0.9786 | 129,904,184 | -0.02(-2.14%) |
Apr 09, 2024 | 1.010 | 1.020 | 0.9682 | 1.000 | 44,204,072 | -0.01(-0.99%) |
Apr 08, 2024 | 1.060 | 1.080 | 1.000 | 1.010 | 47,514,316 | -0.01(-0.98%) |
Apr 05, 2024 | 0.9700 | 1.040 | 0.9600 | 1.020 | 114,371,672 | +0.07(+7.37%) |
Apr 04, 2024 | 0.9443 | 1.030 | 0.9127 | 0.9500 | 182,705,408 | +0.06(+6.53%) |
Apr 03, 2024 | 0.9300 | 0.9500 | 0.8800 | 0.8918 | 129,081,424 | -0.08(-8.40%) |
Apr 02, 2024 | 0.9549 | 1.010 | 0.8615 | 0.9736 | 189,058,208 | -0.06(-5.48%) |