Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.4210 | 0.4960 | 0.4176 | 0.4580 | 796,187 | +0.03(+6.51%) |
Apr 25, 2024 | 0.4375 | 0.4479 | 0.4170 | 0.4300 | 239,046 | -0.01(-2.05%) |
Apr 24, 2024 | 0.4626 | 0.4688 | 0.4130 | 0.4390 | 447,960 | -0.02(-3.85%) |
Apr 23, 2024 | 0.4700 | 0.4900 | 0.4162 | 0.4566 | 537,177 | +0.01(+2.58%) |
Apr 22, 2024 | 0.4927 | 0.5080 | 0.4200 | 0.4451 | 652,346 | -0.04(-9.16%) |
Apr 19, 2024 | 0.4900 | 0.5080 | 0.4700 | 0.4900 | 620,504 | +0.01(+2.92%) |
Apr 18, 2024 | 0.5661 | 0.5700 | 0.4700 | 0.4761 | 1,360,385 | -0.11(-18.82%) |
Apr 17, 2024 | 0.5386 | 0.6500 | 0.5260 | 0.5865 | 3,134,091 | +0.10(+20.68%) |
Apr 16, 2024 | 0.4300 | 0.6600 | 0.4204 | 0.4860 | 4,970,642 | +0.05(+10.66%) |
Apr 15, 2024 | 0.4340 | 0.4392 | 0.4000 | 0.4392 | 479,576 | -0.00(-0.20%) |
Apr 12, 2024 | 0.5357 | 0.5357 | 0.4201 | 0.4401 | 1,126,778 | -0.09(-16.96%) |
Apr 11, 2024 | 0.5530 | 0.5530 | 0.5100 | 0.5300 | 398,787 | -0.00(-0.19%) |
Apr 10, 2024 | 0.5648 | 0.5747 | 0.5093 | 0.5310 | 902,664 | -0.04(-7.65%) |
Apr 09, 2024 | 0.5701 | 0.6000 | 0.5400 | 0.5750 | 836,805 | -0.05(-7.26%) |
Apr 08, 2024 | 0.6400 | 0.6669 | 0.5400 | 0.6200 | 1,347,286 | -0.03(-4.54%) |
Apr 05, 2024 | 0.7100 | 0.8000 | 0.6000 | 0.6495 | 2,730,248 | -0.04(-5.86%) |
Apr 04, 2024 | 0.7400 | 0.9099 | 0.6701 | 0.6899 | 6,604,881 | +0.05(+7.73%) |
Apr 03, 2024 | 0.5400 | 0.6500 | 0.5300 | 0.6404 | 2,685,791 | +0.10(+19.59%) |
Apr 02, 2024 | 0.4971 | 0.6500 | 0.4800 | 0.5355 | 2,883,316 | +0.06(+12.50%) |
Apr 01, 2024 | 0.4200 | 0.4950 | 0.4030 | 0.4760 | 1,197,711 | +0.08(+19.00%) |
Mar 28, 2024 | 0.4070 | 0.4149 | 0.3912 | 0.4000 | 314,666 | -0.01(-1.60%) |
Mar 27, 2024 | 0.4080 | 0.4090 | 0.3751 | 0.4065 | 352,557 | +0.01(+1.88%) |
Mar 26, 2024 | 0.4000 | 0.4354 | 0.3530 | 0.3990 | 1,024,521 | -0.00(-0.25%) |
Mar 25, 2024 | 0.3900 | 0.4169 | 0.3760 | 0.4000 | 545,218 | +0.02(+6.38%) |
Mar 22, 2024 | 0.3480 | 0.3800 | 0.3400 | 0.3760 | 1,158,120 | +0.04(+10.59%) |
Mar 21, 2024 | 0.3426 | 0.3570 | 0.3263 | 0.3400 | 421,417 | -0.00(-1.31%) |
Mar 20, 2024 | 0.3800 | 0.4760 | 0.3101 | 0.3445 | 2,440,360 | -0.03(-8.91%) |
Mar 19, 2024 | 0.3560 | 0.4300 | 0.3400 | 0.3782 | 1,625,520 | +0.04(+11.56%) |
Mar 18, 2024 | 0.3500 | 0.3699 | 0.3350 | 0.3390 | 901,822 | +0.01(+4.47%) |
Mar 15, 2024 | 0.3478 | 0.3478 | 0.3245 | 0.3245 | 158,577 | -0.01(-3.54%) |
Mar 14, 2024 | 0.3300 | 0.3430 | 0.3300 | 0.3364 | 180,911 | +0.00(+1.02%) |
Mar 13, 2024 | 0.3300 | 0.3365 | 0.3251 | 0.3330 | 128,158 | +0.01(+2.43%) |
Mar 12, 2024 | 0.3342 | 0.3490 | 0.3237 | 0.3251 | 540,187 | -0.01(-2.23%) |
Mar 11, 2024 | 0.3400 | 0.3495 | 0.3300 | 0.3325 | 157,732 | -0.00(-0.18%) |
Mar 08, 2024 | 0.3257 | 0.3495 | 0.3231 | 0.3331 | 214,012 | +0.00(+0.94%) |
Mar 07, 2024 | 0.3300 | 0.3398 | 0.3201 | 0.3300 | 280,327 | +0.00(+0.49%) |
Mar 06, 2024 | 0.3390 | 0.3394 | 0.3240 | 0.3284 | 236,229 | -0.01(-2.06%) |
Mar 05, 2024 | 0.3330 | 0.3499 | 0.3222 | 0.3353 | 213,801 | -0.01(-3.93%) |
Mar 04, 2024 | 0.3500 | 0.3650 | 0.3350 | 0.3490 | 466,981 | -0.00(-0.29%) |
Mar 01, 2024 | 0.3675 | 0.3675 | 0.3333 | 0.3500 | 334,985 | +0.01(+1.57%) |
Feb 29, 2024 | 0.3550 | 0.4062 | 0.3400 | 0.3446 | 862,029 | -0.00(-1.26%) |
Feb 28, 2024 | 0.3400 | 0.4999 | 0.3300 | 0.3490 | 3,912,589 | +0.01(+1.99%) |
Feb 27, 2024 | 0.3649 | 0.3699 | 0.3241 | 0.3422 | 451,269 | -0.01(-1.95%) |
Feb 26, 2024 | 0.3190 | 0.3500 | 0.3003 | 0.3490 | 1,098,279 | +0.05(+15.18%) |
Feb 23, 2024 | 0.2800 | 0.3200 | 0.2740 | 0.3030 | 1,605,567 | +0.03(+12.22%) |
Feb 22, 2024 | 0.2890 | 0.2899 | 0.2700 | 0.2700 | 177,458 | -0.01(-3.88%) |
Feb 21, 2024 | 0.2800 | 0.3049 | 0.2770 | 0.2809 | 236,174 | -0.01(-3.74%) |
Feb 20, 2024 | 0.3014 | 0.3100 | 0.2912 | 0.2918 | 248,145 | -0.01(-2.73%) |
Feb 16, 2024 | 0.2850 | 0.3150 | 0.2850 | 0.3000 | 180,970 | +0.00(+1.18%) |
Feb 15, 2024 | 0.3050 | 0.3100 | 0.2922 | 0.2965 | 164,816 | +0.00(+0.14%) |
Feb 14, 2024 | 0.2900 | 0.3000 | 0.2921 | 0.2961 | 67,341 | +0.00(+0.30%) |
Feb 13, 2024 | 0.3020 | 0.3020 | 0.2900 | 0.2952 | 58,775 | -0.00(-1.60%) |
Feb 12, 2024 | 0.3089 | 0.3300 | 0.2925 | 0.3000 | 470,760 | -0.01(-1.64%) |
Feb 09, 2024 | 0.2899 | 0.3100 | 0.2842 | 0.3050 | 365,672 | +0.02(+5.61%) |
Feb 08, 2024 | 0.2830 | 0.2940 | 0.2810 | 0.2888 | 107,057 | -0.01(-2.07%) |
Feb 07, 2024 | 0.2859 | 0.2949 | 0.2801 | 0.2949 | 105,998 | +0.01(+3.44%) |
Feb 06, 2024 | 0.2769 | 0.2896 | 0.2769 | 0.2851 | 88,828 | +0.01(+2.92%) |
Feb 05, 2024 | 0.2786 | 0.2800 | 0.2770 | 0.2770 | 106,413 | -0.00(-1.07%) |
Feb 02, 2024 | 0.2890 | 0.2890 | 0.2765 | 0.2800 | 175,644 | -0.01(-2.78%) |