Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5099 | 0.5148 | 0.4900 | 0.5022 | 2,852,886 | -0.01(-2.66%) |
Apr 29, 2024 | 0.4800 | 0.5288 | 0.4699 | 0.5159 | 4,844,398 | +0.05(+11.16%) |
Apr 26, 2024 | 0.4550 | 0.4788 | 0.4502 | 0.4641 | 2,624,020 | +0.01(+1.11%) |
Apr 25, 2024 | 0.4563 | 0.4822 | 0.4501 | 0.4590 | 2,455,988 | -0.01(-1.73%) |
Apr 24, 2024 | 0.4820 | 0.4940 | 0.4664 | 0.4671 | 2,965,323 | -0.03(-5.39%) |
Apr 23, 2024 | 0.4500 | 0.5036 | 0.4444 | 0.4937 | 4,998,446 | +0.03(+7.23%) |
Apr 22, 2024 | 0.5000 | 0.5092 | 0.4525 | 0.4604 | 5,745,052 | -0.02(-4.66%) |
Apr 19, 2024 | 0.5419 | 0.6165 | 0.4619 | 0.4829 | 17,278,144 | -0.02(-4.47%) |
Apr 18, 2024 | 0.4700 | 0.6190 | 0.4300 | 0.5055 | 59,442,968 | +0.15(+41.91%) |
Apr 17, 2024 | 0.3901 | 0.4035 | 0.3500 | 0.3562 | 6,518,940 | -0.03(-8.69%) |
Apr 16, 2024 | 0.4225 | 0.4225 | 0.3838 | 0.3901 | 3,777,655 | -0.01(-2.86%) |
Apr 15, 2024 | 0.4500 | 0.4500 | 0.3912 | 0.4016 | 5,327,885 | -0.04(-9.39%) |
Apr 12, 2024 | 0.4637 | 0.4660 | 0.4313 | 0.4432 | 3,179,727 | -0.02(-3.99%) |
Apr 11, 2024 | 0.4700 | 0.4780 | 0.4530 | 0.4616 | 2,403,404 | -0.01(-1.85%) |
Apr 10, 2024 | 0.4800 | 0.4810 | 0.4536 | 0.4703 | 2,996,423 | -0.02(-3.25%) |
Apr 09, 2024 | 0.4785 | 0.5090 | 0.4720 | 0.4861 | 2,784,287 | +0.01(+2.32%) |
Apr 08, 2024 | 0.4890 | 0.5099 | 0.4697 | 0.4751 | 2,993,569 | -0.00(-0.81%) |
Apr 05, 2024 | 0.4750 | 0.4900 | 0.4501 | 0.4790 | 4,058,139 | +0.01(+1.70%) |
Apr 04, 2024 | 0.5235 | 0.5248 | 0.4707 | 0.4710 | 3,992,578 | -0.05(-8.72%) |
Apr 03, 2024 | 0.5230 | 0.5544 | 0.5020 | 0.5160 | 3,881,441 | -0.01(-2.46%) |
Apr 02, 2024 | 0.5270 | 0.5430 | 0.5015 | 0.5290 | 4,051,770 | +0.00(+0.38%) |
Apr 01, 2024 | 0.5276 | 0.5384 | 0.5084 | 0.5270 | 3,652,009 | -0.01(-0.94%) |
Mar 28, 2024 | 0.5224 | 0.5400 | 0.5197 | 0.5320 | 4,930,623 | +0.02(+4.23%) |
Mar 27, 2024 | 0.4905 | 0.5249 | 0.4622 | 0.5104 | 4,845,864 | +0.02(+4.63%) |
Mar 26, 2024 | 0.4700 | 0.5035 | 0.4424 | 0.4878 | 6,402,790 | +0.04(+8.16%) |
Mar 25, 2024 | 0.4090 | 0.4650 | 0.4040 | 0.4510 | 7,466,660 | +0.05(+12.33%) |
Mar 22, 2024 | 0.4476 | 0.4498 | 0.4012 | 0.4015 | 6,066,468 | -0.04(-8.17%) |
Mar 21, 2024 | 0.4678 | 0.4756 | 0.4311 | 0.4372 | 6,010,531 | -0.03(-7.33%) |
Mar 20, 2024 | 0.4750 | 0.4900 | 0.4407 | 0.4718 | 6,348,164 | +0.00(+0.17%) |
Mar 19, 2024 | 0.4800 | 0.4995 | 0.4516 | 0.4710 | 6,725,695 | +0.00(+0.02%) |
Mar 18, 2024 | 0.4500 | 0.4891 | 0.4259 | 0.4709 | 9,410,265 | +0.03(+6.11%) |
Mar 15, 2024 | 0.4511 | 0.4699 | 0.4438 | 0.4438 | 7,467,935 | -0.00(-0.96%) |
Mar 14, 2024 | 0.4951 | 0.5050 | 0.4481 | 0.4481 | 7,880,190 | -0.05(-9.69%) |
Mar 13, 2024 | 0.5011 | 0.5260 | 0.4962 | 0.4962 | 6,176,824 | -0.01(-1.02%) |
Mar 12, 2024 | 0.5371 | 0.5423 | 0.4901 | 0.5013 | 6,137,525 | -0.04(-6.87%) |
Mar 11, 2024 | 0.5404 | 0.5700 | 0.5301 | 0.5383 | 3,814,243 | +0.00(+0.62%) |
Mar 08, 2024 | 0.5401 | 0.5980 | 0.5301 | 0.5350 | 5,482,192 | -0.01(-1.89%) |
Mar 07, 2024 | 0.5174 | 0.5590 | 0.5032 | 0.5453 | 5,277,002 | +0.03(+5.09%) |
Mar 06, 2024 | 0.5000 | 0.5291 | 0.4852 | 0.5189 | 5,915,101 | +0.03(+5.90%) |
Mar 05, 2024 | 0.5221 | 0.5300 | 0.4899 | 0.4900 | 7,513,679 | -0.04(-6.86%) |
Mar 04, 2024 | 0.5500 | 0.5589 | 0.5094 | 0.5261 | 6,986,485 | -0.02(-3.34%) |
Mar 01, 2024 | 0.5500 | 0.5890 | 0.5426 | 0.5443 | 9,184,788 | -0.03(-4.51%) |
Feb 29, 2024 | 0.6200 | 0.6500 | 0.5700 | 0.5700 | 7,338,923 | -0.04(-7.24%) |
Feb 28, 2024 | 0.6737 | 0.6748 | 0.6134 | 0.6145 | 5,856,043 | -0.05(-7.26%) |
Feb 27, 2024 | 0.6400 | 0.6871 | 0.6212 | 0.6626 | 6,553,210 | +0.02(+3.14%) |
Feb 26, 2024 | 0.5784 | 0.6539 | 0.5650 | 0.6424 | 10,141,356 | +0.08(+13.68%) |
Feb 23, 2024 | 0.6189 | 0.6189 | 0.5651 | 0.5651 | 5,696,450 | -0.03(-5.83%) |
Feb 22, 2024 | 0.6700 | 0.6717 | 0.5737 | 0.6001 | 12,749,204 | -0.07(-10.47%) |
Feb 21, 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6703 | 9,512,470 | -0.05(-6.38%) |
Feb 20, 2024 | 0.7600 | 0.7611 | 0.6969 | 0.7160 | 7,206,885 | -0.06(-7.93%) |
Feb 16, 2024 | 0.8197 | 0.8260 | 0.7435 | 0.7777 | 6,056,402 | -0.03(-3.90%) |
Feb 15, 2024 | 0.7600 | 0.8257 | 0.7276 | 0.8093 | 10,385,838 | +0.05(+6.33%) |
Feb 14, 2024 | 0.7452 | 0.7991 | 0.7105 | 0.7611 | 9,322,966 | +0.02(+3.06%) |
Feb 13, 2024 | 0.7100 | 0.7773 | 0.6928 | 0.7385 | 12,106,457 | -0.03(-4.08%) |
Feb 12, 2024 | 0.6299 | 0.7812 | 0.6000 | 0.7699 | 17,666,302 | +0.15(+23.76%) |
Feb 09, 2024 | 0.6500 | 0.6752 | 0.5922 | 0.6221 | 10,088,871 | -0.01(-1.27%) |
Feb 08, 2024 | 0.6800 | 0.6900 | 0.5400 | 0.6301 | 16,279,798 | -0.09(-13.05%) |
Feb 07, 2024 | 0.7600 | 0.7900 | 0.7000 | 0.7247 | 10,089,106 | -0.01(-1.31%) |
Feb 06, 2024 | 0.6667 | 0.7400 | 0.6519 | 0.7343 | 7,015,514 | +0.08(+11.73%) |
Feb 05, 2024 | 0.7260 | 0.7302 | 0.6535 | 0.6572 | 7,626,619 | -0.04(-5.26%) |
Feb 02, 2024 | 0.7390 | 0.7400 | 0.6700 | 0.6937 | 6,414,027 | -0.03(-4.66%) |