Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4677 | 0.4914 | 0.4025 | 0.4100 | 32,630 | -0.04(-7.87%) |
Mar 27, 2024 | 0.4350 | 0.5271 | 0.4105 | 0.4450 | 15,825 | +0.04(+9.12%) |
Mar 26, 2024 | 0.4563 | 0.4791 | 0.4030 | 0.4078 | 82,523 | -0.05(-10.61%) |
Mar 25, 2024 | 0.5400 | 0.5778 | 0.4400 | 0.4562 | 145,538 | -0.11(-19.54%) |
Mar 22, 2024 | 0.5300 | 0.5733 | 0.5135 | 0.5670 | 23,767 | +0.03(+4.98%) |
Mar 21, 2024 | 0.5560 | 0.5870 | 0.5401 | 0.5401 | 22,368 | -0.03(-5.01%) |
Mar 20, 2024 | 0.5932 | 0.6000 | 0.5280 | 0.5686 | 15,120 | +0.00(+0.64%) |
Mar 19, 2024 | 0.5410 | 0.5899 | 0.5410 | 0.5650 | 18,988 | +0.03(+6.46%) |
Mar 18, 2024 | 0.4941 | 0.6338 | 0.4941 | 0.5307 | 67,795 | -0.00(-0.11%) |
Mar 15, 2024 | 0.5186 | 0.5751 | 0.4788 | 0.5313 | 67,292 | -0.01(-1.25%) |
Mar 14, 2024 | 0.5400 | 0.5571 | 0.5225 | 0.5380 | 64,279 | +0.01(+1.95%) |
Mar 13, 2024 | 0.5000 | 0.5591 | 0.4901 | 0.5277 | 88,059 | +0.05(+10.70%) |
Mar 12, 2024 | 0.4300 | 0.4999 | 0.4100 | 0.4767 | 210,247 | +0.03(+5.93%) |
Mar 11, 2024 | 0.3900 | 0.4600 | 0.3800 | 0.4500 | 105,730 | +0.06(+15.41%) |
Mar 08, 2024 | 0.3880 | 0.3950 | 0.3800 | 0.3899 | 26,827 | +0.00(+0.00%) |
Mar 07, 2024 | 0.3874 | 0.3999 | 0.3748 | 0.3899 | 52,067 | +0.02(+5.66%) |
Mar 06, 2024 | 0.4200 | 0.4200 | 0.3500 | 0.3690 | 64,769 | -0.02(-5.14%) |
Mar 05, 2024 | 0.3767 | 0.4000 | 0.3500 | 0.3890 | 53,760 | +0.00(+1.04%) |
Mar 04, 2024 | 0.3936 | 0.3969 | 0.3621 | 0.3850 | 25,031 | +0.01(+2.94%) |
Mar 01, 2024 | 0.3925 | 0.4240 | 0.3702 | 0.3740 | 70,593 | -0.05(-10.95%) |
Feb 29, 2024 | 0.3800 | 0.4200 | 0.3609 | 0.4200 | 99,504 | +0.07(+21.39%) |
Feb 28, 2024 | 0.3759 | 0.4053 | 0.3200 | 0.3460 | 344,997 | +0.00(+1.47%) |
Feb 27, 2024 | 0.3800 | 0.3859 | 0.3135 | 0.3410 | 302,033 | -0.01(-4.11%) |
Feb 26, 2024 | 0.4300 | 0.4263 | 0.3400 | 0.3556 | 233,932 | -0.02(-6.17%) |
Feb 23, 2024 | 0.3631 | 0.4500 | 0.3500 | 0.3790 | 327,114 | -0.02(-5.01%) |
Feb 22, 2024 | 0.4368 | 0.4368 | 0.3500 | 0.3990 | 287,043 | -0.02(-5.00%) |
Feb 21, 2024 | 0.4228 | 0.4228 | 0.3451 | 0.4200 | 191,689 | +0.02(+4.30%) |
Feb 20, 2024 | 0.4400 | 0.4599 | 0.3750 | 0.4027 | 303,061 | -0.05(-10.27%) |
Feb 16, 2024 | 0.4873 | 0.5300 | 0.4226 | 0.4488 | 261,698 | -0.08(-14.35%) |
Feb 15, 2024 | 0.6500 | 0.7245 | 0.3897 | 0.5240 | 678,144 | -0.14(-20.61%) |
Feb 14, 2024 | 0.7757 | 0.8320 | 0.6400 | 0.6600 | 814,629 | -0.14(-17.47%) |
Feb 13, 2024 | 0.8257 | 0.8500 | 0.7037 | 0.7997 | 201,541 | +0.06(+7.92%) |
Feb 12, 2024 | 0.7023 | 0.8950 | 0.7023 | 0.7410 | 48,579 | -0.01(-1.46%) |
Feb 09, 2024 | 0.6800 | 0.7800 | 0.6675 | 0.7520 | 59,303 | +0.04(+6.35%) |
Feb 08, 2024 | 0.8500 | 0.8466 | 0.6667 | 0.7071 | 108,908 | -0.12(-14.30%) |
Feb 07, 2024 | 0.9644 | 0.9900 | 0.7640 | 0.8251 | 118,150 | -0.14(-14.90%) |
Feb 06, 2024 | 1.210 | 1.480 | 0.9000 | 0.9696 | 115,510 | -0.19(-16.41%) |
Feb 05, 2024 | 1.480 | 1.490 | 1.150 | 1.160 | 94,829 | -0.33(-22.15%) |
Feb 02, 2024 | 1.490 | 1.660 | 1.450 | 1.490 | 29,278 | +0.00(+0.00%) |
Feb 01, 2024 | 1.500 | 1.550 | 1.450 | 1.490 | 20,932 | -0.03(-1.97%) |
Jan 31, 2024 | 1.630 | 1.630 | 1.490 | 1.520 | 36,692 | -0.08(-5.30%) |
Jan 30, 2024 | 1.530 | 1.650 | 1.530 | 1.605 | 14,451 | +0.06(+4.22%) |
Jan 29, 2024 | 1.520 | 1.682 | 1.480 | 1.540 | 17,114 | +0.02(+1.32%) |
Jan 26, 2024 | 1.500 | 1.554 | 1.470 | 1.520 | 60,344 | +0.03(+2.01%) |
Jan 25, 2024 | 1.510 | 1.530 | 1.480 | 1.490 | 53,577 | +0.00(+0.00%) |
Jan 24, 2024 | 1.450 | 1.540 | 1.450 | 1.490 | 24,412 | +0.01(+0.68%) |
Jan 23, 2024 | 1.480 | 1.540 | 1.480 | 1.480 | 194,497 | -0.02(-1.33%) |
Jan 22, 2024 | 1.530 | 1.618 | 1.470 | 1.500 | 104,906 | -0.11(-6.83%) |
Jan 19, 2024 | 1.560 | 1.710 | 1.550 | 1.610 | 10,233 | +0.00(+0.00%) |
Jan 18, 2024 | 1.600 | 1.640 | 1.535 | 1.610 | 19,180 | +0.07(+4.55%) |
Jan 17, 2024 | 1.790 | 1.790 | 1.510 | 1.540 | 72,563 | -0.25(-13.97%) |
Jan 16, 2024 | 1.520 | 1.800 | 1.470 | 1.790 | 322,205 | +0.29(+19.33%) |
Jan 12, 2024 | 1.490 | 1.510 | 1.470 | 1.500 | 45,753 | +0.02(+1.35%) |
Jan 11, 2024 | 1.500 | 1.500 | 1.450 | 1.480 | 15,940 | +0.02(+1.37%) |
Jan 10, 2024 | 1.440 | 1.460 | 1.390 | 1.460 | 47,171 | +0.08(+5.80%) |
Jan 09, 2024 | 1.400 | 1.540 | 1.380 | 1.380 | 47,656 | -0.03(-2.13%) |
Jan 08, 2024 | 1.450 | 1.460 | 1.410 | 1.410 | 6,258 | -0.07(-4.73%) |
Jan 05, 2024 | 1.560 | 1.650 | 1.480 | 1.480 | 97,177 | -0.02(-1.33%) |
Jan 04, 2024 | 1.441 | 1.510 | 1.430 | 1.500 | 3,456 | +0.00(+0.00%) |
Jan 03, 2024 | 1.500 | 1.500 | 1.430 | 1.500 | 9,843 | +0.00(+0.00%) |