Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.3810 | 0.3900 | 0.3600 | 0.3830 | 2,573,544 | -0.02(-4.20%) |
Jan 30, 2024 | 0.4500 | 0.4500 | 0.3905 | 0.3998 | 2,606,574 | -0.02(-5.26%) |
Jan 29, 2024 | 0.3800 | 0.4374 | 0.3770 | 0.4220 | 2,753,566 | +0.04(+11.02%) |
Jan 26, 2024 | 0.4000 | 0.4101 | 0.3638 | 0.3801 | 5,829,212 | -0.05(-11.60%) |
Jan 25, 2024 | 0.4800 | 0.4990 | 0.4200 | 0.4300 | 8,102,685 | -0.04(-8.51%) |
Jan 24, 2024 | 0.3800 | 0.4780 | 0.3672 | 0.4700 | 19,316,656 | +0.10(+28.77%) |
Jan 23, 2024 | 0.3800 | 0.3840 | 0.3312 | 0.3650 | 5,744,471 | -0.00(-1.32%) |
Jan 22, 2024 | 0.3265 | 0.3700 | 0.3056 | 0.3699 | 13,197,437 | +0.08(+26.68%) |
Jan 19, 2024 | 0.2800 | 0.2990 | 0.2678 | 0.2920 | 5,978,217 | +0.02(+9.28%) |
Jan 18, 2024 | 0.2790 | 0.2796 | 0.2618 | 0.2672 | 3,428,251 | -0.00(-1.55%) |
Jan 17, 2024 | 0.2700 | 0.2810 | 0.2400 | 0.2714 | 6,270,473 | +0.01(+3.00%) |
Jan 16, 2024 | 0.2780 | 0.2780 | 0.2600 | 0.2635 | 5,104,175 | +0.00(+1.35%) |
Jan 12, 2024 | 0.2726 | 0.2811 | 0.2377 | 0.2600 | 31,537,116 | -0.25(-49.32%) |
Jan 11, 2024 | 0.5400 | 0.5500 | 0.5013 | 0.5130 | 2,081,947 | -0.04(-7.15%) |
Jan 10, 2024 | 0.5738 | 0.5738 | 0.5400 | 0.5525 | 1,572,142 | +0.00(+0.45%) |
Jan 09, 2024 | 0.5735 | 0.5800 | 0.5400 | 0.5500 | 1,609,533 | -0.02(-4.31%) |
Jan 08, 2024 | 0.5900 | 0.5974 | 0.5635 | 0.5748 | 1,323,233 | -0.01(-0.90%) |
Jan 05, 2024 | 0.5400 | 0.6100 | 0.5302 | 0.5800 | 2,988,690 | +0.04(+8.39%) |
Jan 04, 2024 | 0.5550 | 0.5750 | 0.5300 | 0.5351 | 2,393,871 | -0.02(-3.10%) |
Jan 03, 2024 | 0.6205 | 0.6297 | 0.5483 | 0.5522 | 3,685,599 | -0.07(-11.24%) |
Jan 02, 2024 | 0.6688 | 0.6688 | 0.6150 | 0.6221 | 1,236,528 | -0.04(-6.15%) |
Dec 29, 2023 | 0.7000 | 0.7082 | 0.6510 | 0.6629 | 1,125,980 | -0.03(-3.93%) |
Dec 28, 2023 | 0.6800 | 0.7100 | 0.6624 | 0.6900 | 1,558,531 | -0.01(-1.68%) |
Dec 27, 2023 | 0.7400 | 0.7460 | 0.6928 | 0.7018 | 1,317,453 | -0.02(-2.68%) |
Dec 26, 2023 | 0.7200 | 0.7499 | 0.7002 | 0.7211 | 816,947 | +0.01(+0.85%) |
Dec 22, 2023 | 0.7797 | 0.7797 | 0.7000 | 0.7150 | 2,470,389 | -0.07(-8.92%) |
Dec 21, 2023 | 0.8400 | 0.8740 | 0.7540 | 0.7850 | 4,131,809 | -0.02(-1.88%) |
Dec 20, 2023 | 0.7806 | 0.9490 | 0.7730 | 0.8000 | 6,479,767 | +0.01(+1.41%) |
Dec 19, 2023 | 0.7500 | 0.7946 | 0.6800 | 0.7889 | 3,259,793 | +0.07(+9.55%) |
Dec 18, 2023 | 0.7800 | 0.8055 | 0.7072 | 0.7201 | 3,417,831 | -0.04(-4.87%) |
Dec 15, 2023 | 0.6800 | 0.7799 | 0.6500 | 0.7570 | 13,653,658 | +0.17(+28.31%) |
Dec 14, 2023 | 0.5800 | 0.6100 | 0.5775 | 0.5900 | 886,451 | +0.01(+1.03%) |
Dec 13, 2023 | 0.5835 | 0.5990 | 0.5600 | 0.5840 | 864,202 | -0.02(-3.39%) |
Dec 12, 2023 | 0.6200 | 0.6240 | 0.5813 | 0.6045 | 659,032 | -0.00(-0.17%) |
Dec 11, 2023 | 0.6000 | 0.6450 | 0.5921 | 0.6055 | 1,154,783 | +0.01(+1.59%) |
Dec 08, 2023 | 0.5600 | 0.6150 | 0.5600 | 0.5960 | 1,155,229 | +0.03(+6.24%) |
Dec 07, 2023 | 0.5800 | 0.5900 | 0.5301 | 0.5610 | 1,108,329 | -0.03(-4.92%) |
Dec 06, 2023 | 0.5500 | 0.5900 | 0.5502 | 0.5900 | 1,267,548 | +0.04(+7.08%) |
Dec 05, 2023 | 0.5889 | 0.5900 | 0.5500 | 0.5510 | 1,301,710 | -0.03(-5.65%) |
Dec 04, 2023 | 0.5900 | 0.6150 | 0.5700 | 0.5840 | 1,687,467 | -0.03(-5.58%) |
Dec 01, 2023 | 0.5990 | 0.6200 | 0.5700 | 0.6185 | 736,827 | +0.04(+6.64%) |
Nov 30, 2023 | 0.6100 | 0.6229 | 0.5613 | 0.5800 | 1,430,992 | -0.02(-3.48%) |
Nov 29, 2023 | 0.6600 | 0.6700 | 0.5900 | 0.6009 | 1,146,566 | -0.04(-6.82%) |
Nov 28, 2023 | 0.6700 | 0.6700 | 0.6347 | 0.6449 | 830,115 | -0.03(-3.75%) |
Nov 27, 2023 | 0.6700 | 0.6900 | 0.6510 | 0.6700 | 520,363 | -0.01(-1.62%) |
Nov 24, 2023 | 0.6600 | 0.6899 | 0.6500 | 0.6810 | 562,187 | +0.02(+3.20%) |
Nov 22, 2023 | 0.6500 | 0.6599 | 0.6203 | 0.6599 | 697,728 | +0.00(+0.11%) |
Nov 21, 2023 | 0.6900 | 0.6949 | 0.6223 | 0.6592 | 1,097,319 | -0.04(-5.83%) |
Nov 20, 2023 | 0.7075 | 0.7180 | 0.6800 | 0.7000 | 821,614 | -0.01(-1.41%) |
Nov 17, 2023 | 0.7090 | 0.7360 | 0.6600 | 0.7100 | 1,423,076 | +0.00(+0.35%) |
Nov 16, 2023 | 0.7310 | 0.8000 | 0.7005 | 0.7075 | 2,308,967 | -0.01(-0.87%) |
Nov 15, 2023 | 0.6300 | 0.7400 | 0.6350 | 0.7137 | 3,331,531 | +0.09(+14.39%) |
Nov 14, 2023 | 0.6200 | 0.6630 | 0.6100 | 0.6239 | 1,493,853 | +0.01(+2.28%) |
Nov 13, 2023 | 0.5995 | 0.6598 | 0.5800 | 0.6100 | 2,366,113 | +0.02(+3.27%) |
Nov 10, 2023 | 0.5400 | 0.6300 | 0.5225 | 0.5907 | 2,540,328 | +0.06(+10.91%) |
Nov 09, 2023 | 0.5700 | 0.5700 | 0.5000 | 0.5326 | 2,028,985 | -0.02(-4.28%) |
Nov 08, 2023 | 0.5851 | 0.5956 | 0.5560 | 0.5564 | 1,692,127 | -0.01(-2.39%) |
Nov 07, 2023 | 0.6080 | 0.6080 | 0.5400 | 0.5700 | 2,753,304 | -0.04(-5.94%) |
Nov 06, 2023 | 0.6600 | 0.6649 | 0.6019 | 0.6060 | 1,658,772 | -0.03(-5.31%) |
Nov 03, 2023 | 0.6400 | 0.6619 | 0.6222 | 0.6400 | 1,792,152 | -0.00(-0.02%) |
Nov 02, 2023 | 0.6400 | 0.6543 | 0.6201 | 0.6401 | 1,555,233 | +0.02(+3.61%) |