Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 0.4810 | 0.4900 | 0.4577 | 0.4752 | 26,802 | -0.02(-4.10%) |
May 17, 2024 | 0.5065 | 0.5080 | 0.4704 | 0.4955 | 34,686 | -0.02(-4.53%) |
May 16, 2024 | 0.5000 | 0.5282 | 0.5000 | 0.5190 | 11,002 | +0.02(+3.80%) |
May 15, 2024 | 0.5280 | 0.5280 | 0.4900 | 0.5000 | 4,937 | +0.01(+2.04%) |
May 14, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 10,592 | +0.01(+1.45%) |
May 13, 2024 | 0.4508 | 0.4830 | 0.4508 | 0.4830 | 2,321 | +0.03(+5.83%) |
May 10, 2024 | 0.4700 | 0.4791 | 0.4505 | 0.4564 | 11,378 | -0.01(-1.57%) |
May 09, 2024 | 0.4800 | 0.4805 | 0.4610 | 0.4637 | 15,990 | -0.02(-3.50%) |
May 08, 2024 | 0.5250 | 0.5250 | 0.4805 | 0.4805 | 20,662 | -0.02(-3.90%) |
May 07, 2024 | 0.5100 | 0.5150 | 0.4970 | 0.5000 | 22,466 | +0.00(+0.60%) |
May 06, 2024 | 0.4999 | 0.5200 | 0.4902 | 0.4970 | 8,986 | -0.00(-0.80%) |
May 03, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5010 | 6,709 | +0.00(+0.00%) |
May 02, 2024 | 0.5100 | 0.5150 | 0.4977 | 0.5010 | 25,687 | -0.01(-1.76%) |
May 01, 2024 | 0.5160 | 0.5345 | 0.5100 | 0.5100 | 4,517 | -0.01(-1.16%) |
Apr 30, 2024 | 0.5200 | 0.5275 | 0.5000 | 0.5160 | 7,193 | +0.00(+0.27%) |
Apr 29, 2024 | 0.5038 | 0.5200 | 0.5038 | 0.5146 | 8,685 | +0.01(+2.90%) |
Apr 26, 2024 | 0.5000 | 0.5290 | 0.5000 | 0.5001 | 28,416 | -0.01(-1.75%) |
Apr 25, 2024 | 0.5200 | 0.5220 | 0.5050 | 0.5090 | 18,698 | -0.01(-1.17%) |
Apr 24, 2024 | 0.5190 | 0.5481 | 0.5070 | 0.5150 | 18,589 | -0.03(-4.68%) |
Apr 23, 2024 | 0.5200 | 0.5498 | 0.5250 | 0.5403 | 6,935 | +0.00(+0.11%) |
Apr 22, 2024 | 0.5600 | 0.5720 | 0.5350 | 0.5397 | 20,107 | -0.02(-3.80%) |
Apr 19, 2024 | 0.5700 | 0.5960 | 0.5610 | 0.5610 | 21,705 | -0.02(-3.08%) |
Apr 18, 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5788 | 23,891 | -0.02(-3.13%) |
Apr 17, 2024 | 0.6159 | 0.6295 | 0.5800 | 0.5975 | 31,098 | -0.04(-5.91%) |
Apr 16, 2024 | 0.5949 | 0.7280 | 0.5800 | 0.6350 | 476,952 | +0.03(+4.37%) |
Apr 15, 2024 | 0.6000 | 0.6086 | 0.5900 | 0.6084 | 12,568 | +0.03(+4.90%) |
Apr 12, 2024 | 0.5878 | 0.6017 | 0.5760 | 0.5800 | 13,028 | -0.01(-1.33%) |
Apr 11, 2024 | 0.5909 | 0.6039 | 0.5800 | 0.5878 | 7,618 | -0.02(-2.92%) |
Apr 10, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.6055 | 5,798 | +0.01(+0.92%) |
Apr 09, 2024 | 0.5650 | 0.6057 | 0.5600 | 0.6000 | 12,927 | +0.02(+2.76%) |
Apr 08, 2024 | 0.5420 | 0.5930 | 0.5400 | 0.5839 | 33,114 | +0.02(+4.29%) |
Apr 05, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5599 | 14,893 | -0.00(-0.02%) |
Apr 04, 2024 | 0.5400 | 0.5600 | 0.5000 | 0.5600 | 56,247 | +0.00(+0.00%) |
Apr 03, 2024 | 0.5963 | 0.6127 | 0.5500 | 0.5600 | 31,460 | -0.05(-8.60%) |
Apr 02, 2024 | 0.6099 | 0.6170 | 0.5799 | 0.6127 | 14,834 | -0.01(-1.18%) |
Apr 01, 2024 | 0.6100 | 0.6200 | 0.5800 | 0.6200 | 18,290 | +0.02(+3.08%) |
Mar 28, 2024 | 0.6200 | 0.6280 | 0.5550 | 0.6015 | 34,162 | -0.02(-2.61%) |
Mar 27, 2024 | 0.6326 | 0.6326 | 0.5846 | 0.6176 | 22,011 | -0.01(-0.99%) |
Mar 26, 2024 | 0.6450 | 0.6470 | 0.5846 | 0.6238 | 21,396 | -0.00(-0.76%) |
Mar 25, 2024 | 0.6300 | 0.6495 | 0.6001 | 0.6286 | 9,996 | +0.00(+0.00%) |
Mar 22, 2024 | 0.6100 | 0.6286 | 0.5846 | 0.6286 | 13,321 | +0.01(+0.90%) |
Mar 21, 2024 | 0.6500 | 0.6500 | 0.6132 | 0.6230 | 7,230 | -0.00(-0.50%) |
Mar 20, 2024 | 0.6100 | 0.6500 | 0.6010 | 0.6261 | 21,803 | +0.01(+1.97%) |
Mar 19, 2024 | 0.6400 | 0.6590 | 0.6010 | 0.6140 | 24,370 | -0.03(-4.06%) |
Mar 18, 2024 | 0.6300 | 0.6800 | 0.6200 | 0.6400 | 24,807 | -0.02(-2.59%) |
Mar 15, 2024 | 0.6200 | 0.6576 | 0.6100 | 0.6570 | 30,283 | +0.05(+7.53%) |
Mar 14, 2024 | 0.6350 | 0.6480 | 0.5800 | 0.6110 | 16,392 | -0.04(-5.80%) |
Mar 13, 2024 | 0.6700 | 0.6928 | 0.5214 | 0.6486 | 59,901 | -0.03(-4.62%) |
Mar 12, 2024 | 0.6860 | 0.6860 | 0.6600 | 0.6800 | 32,182 | +0.00(+0.52%) |
Mar 11, 2024 | 0.6500 | 0.6977 | 0.6500 | 0.6765 | 20,324 | +0.02(+2.50%) |
Mar 08, 2024 | 0.6400 | 0.6962 | 0.6400 | 0.6600 | 44,565 | +0.01(+1.54%) |
Mar 07, 2024 | 0.6530 | 0.7128 | 0.6500 | 0.6500 | 49,571 | -0.01(-1.66%) |
Mar 06, 2024 | 0.7000 | 0.7440 | 0.6600 | 0.6610 | 47,183 | -0.04(-5.83%) |
Mar 05, 2024 | 0.7930 | 0.7930 | 0.7000 | 0.7019 | 22,138 | -0.04(-5.15%) |
Mar 04, 2024 | 0.7600 | 0.7600 | 0.7000 | 0.7400 | 42,555 | -0.00(-0.54%) |