Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.5374 | 0.5374 | 0.4412 | 0.4829 | 475,958 | +0.00(+0.60%) |
May 21, 2024 | 0.4700 | 0.5020 | 0.4700 | 0.4800 | 621,092 | -0.00(-0.10%) |
May 20, 2024 | 0.4800 | 0.5277 | 0.4505 | 0.4805 | 517,873 | +0.05(+12.53%) |
May 17, 2024 | 0.4592 | 0.4800 | 0.4150 | 0.4270 | 528,813 | -0.05(-10.29%) |
May 16, 2024 | 0.4300 | 0.6000 | 0.4300 | 0.4760 | 1,587,003 | +0.03(+7.84%) |
May 15, 2024 | 0.4108 | 0.4414 | 0.4100 | 0.4414 | 73,213 | +0.02(+4.33%) |
May 14, 2024 | 0.4600 | 0.4600 | 0.4000 | 0.4231 | 67,564 | -0.00(-0.31%) |
May 13, 2024 | 0.4500 | 0.4700 | 0.4000 | 0.4244 | 159,166 | -0.01(-2.03%) |
May 10, 2024 | 0.4545 | 0.4790 | 0.4200 | 0.4332 | 102,766 | +0.01(+3.02%) |
May 09, 2024 | 0.4210 | 0.4499 | 0.4100 | 0.4205 | 67,764 | -0.01(-2.44%) |
May 08, 2024 | 0.4840 | 0.4899 | 0.4101 | 0.4310 | 213,075 | -0.06(-11.86%) |
May 07, 2024 | 0.4890 | 0.5165 | 0.4750 | 0.4890 | 36,741 | +0.01(+2.73%) |
May 06, 2024 | 0.4880 | 0.5124 | 0.4700 | 0.4760 | 113,886 | -0.03(-5.82%) |
May 03, 2024 | 0.5508 | 0.5600 | 0.4802 | 0.5054 | 263,822 | -0.02(-4.28%) |
May 02, 2024 | 0.5000 | 0.5477 | 0.4802 | 0.5280 | 168,587 | +0.03(+6.93%) |
May 01, 2024 | 0.4902 | 0.5398 | 0.4630 | 0.4938 | 300,873 | +0.01(+1.19%) |
Apr 30, 2024 | 0.6200 | 0.6200 | 0.4500 | 0.4880 | 503,780 | -0.08(-14.39%) |
Apr 29, 2024 | 0.4800 | 0.6000 | 0.3711 | 0.5700 | 1,103,077 | -0.13(-18.10%) |
Apr 26, 2024 | 0.9400 | 0.9800 | 0.6600 | 0.6960 | 1,330,925 | -0.19(-21.71%) |
Apr 25, 2024 | 0.7300 | 0.9000 | 0.7100 | 0.8890 | 578,696 | +0.16(+21.78%) |
Apr 24, 2024 | 0.7200 | 0.7700 | 0.6650 | 0.7300 | 272,469 | +0.04(+6.29%) |
Apr 23, 2024 | 0.5700 | 0.6900 | 0.5600 | 0.6868 | 325,609 | +0.14(+24.87%) |
Apr 22, 2024 | 0.4890 | 0.5888 | 0.4890 | 0.5500 | 466,684 | +0.11(+25.00%) |
Apr 19, 2024 | 0.6300 | 0.6400 | 0.4100 | 0.4400 | 427,459 | -0.20(-30.85%) |
Apr 18, 2024 | 0.6100 | 0.6390 | 0.6030 | 0.6363 | 86,051 | +0.01(+0.79%) |
Apr 17, 2024 | 0.6530 | 0.6800 | 0.6100 | 0.6313 | 88,123 | -0.02(-2.73%) |
Apr 16, 2024 | 0.6500 | 0.6700 | 0.6225 | 0.6490 | 79,262 | -0.00(-0.15%) |
Apr 15, 2024 | 0.6826 | 0.7000 | 0.6201 | 0.6500 | 294,148 | -0.03(-4.86%) |
Apr 12, 2024 | 0.7071 | 0.7300 | 0.6500 | 0.6832 | 129,504 | -0.01(-1.07%) |
Apr 11, 2024 | 0.7400 | 0.7700 | 0.5710 | 0.6906 | 883,543 | -0.05(-6.30%) |
Apr 10, 2024 | 0.7390 | 0.7780 | 0.6750 | 0.7370 | 368,288 | +0.02(+2.50%) |
Apr 09, 2024 | 0.6400 | 0.7300 | 0.6100 | 0.7190 | 1,339,462 | +0.12(+20.44%) |
Apr 08, 2024 | 0.6000 | 0.6150 | 0.5600 | 0.5970 | 179,648 | -0.02(-3.32%) |
Apr 05, 2024 | 0.6000 | 0.6455 | 0.5700 | 0.6175 | 221,200 | +0.02(+3.97%) |
Apr 04, 2024 | 0.5500 | 0.6200 | 0.5205 | 0.5939 | 370,837 | +0.07(+12.69%) |
Apr 03, 2024 | 0.4800 | 0.5700 | 0.4625 | 0.5270 | 309,842 | +0.05(+9.79%) |
Apr 02, 2024 | 0.4600 | 0.4949 | 0.4402 | 0.4800 | 244,684 | -0.01(-1.23%) |
Apr 01, 2024 | 0.4900 | 0.4999 | 0.4501 | 0.4860 | 205,294 | -0.00(-0.80%) |
Mar 28, 2024 | 0.4594 | 0.4999 | 0.4309 | 0.4899 | 410,307 | +0.04(+9.72%) |
Mar 27, 2024 | 0.4439 | 0.4600 | 0.4220 | 0.4465 | 139,022 | +0.00(+0.25%) |
Mar 26, 2024 | 0.4601 | 0.4850 | 0.4100 | 0.4454 | 204,060 | -0.02(-5.03%) |
Mar 25, 2024 | 0.5140 | 0.5140 | 0.4600 | 0.4690 | 192,081 | -0.03(-5.44%) |
Mar 22, 2024 | 0.5083 | 0.5200 | 0.4634 | 0.4960 | 243,158 | -0.03(-5.34%) |
Mar 21, 2024 | 0.5300 | 0.5670 | 0.5015 | 0.5240 | 141,656 | +0.02(+4.59%) |
Mar 20, 2024 | 0.5110 | 0.5148 | 0.4620 | 0.5010 | 278,695 | -0.01(-1.96%) |
Mar 19, 2024 | 0.6179 | 0.6280 | 0.5100 | 0.5110 | 853,973 | -0.12(-18.63%) |
Mar 18, 2024 | 0.5900 | 0.6500 | 0.5700 | 0.6280 | 860,092 | +0.07(+11.94%) |
Mar 15, 2024 | 0.5615 | 0.6599 | 0.5160 | 0.5610 | 1,455,695 | -0.03(-4.28%) |
Mar 14, 2024 | 0.4630 | 0.6300 | 0.4352 | 0.5861 | 1,872,376 | +0.11(+22.10%) |
Mar 13, 2024 | 0.3950 | 0.4980 | 0.3928 | 0.4800 | 2,497,573 | +0.06(+14.29%) |
Mar 12, 2024 | 0.5200 | 0.6036 | 0.3845 | 0.4200 | 40,555,756 | +0.08(+23.17%) |
Mar 11, 2024 | 0.3380 | 0.3413 | 0.3187 | 0.3410 | 2,059,735 | +0.00(+0.92%) |
Mar 08, 2024 | 0.3221 | 0.3399 | 0.3046 | 0.3379 | 116,249 | -0.00(-0.56%) |
Mar 07, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3398 | 134,848 | -0.00(-0.06%) |
Mar 06, 2024 | 0.3312 | 0.3400 | 0.2630 | 0.3400 | 327,495 | -0.01(-3.74%) |
Mar 05, 2024 | 0.3483 | 0.3600 | 0.3401 | 0.3532 | 85,964 | +0.00(+0.91%) |
Mar 04, 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 77,835 | -0.00(-0.28%) |