Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4800 | 0.4996 | 0.4660 | 0.4660 | 25,376 | -0.00(-0.06%) |
Jan 30, 2024 | 0.4800 | 0.4900 | 0.4510 | 0.4663 | 14,635 | -0.01(-2.85%) |
Jan 29, 2024 | 0.5180 | 0.5180 | 0.4800 | 0.4800 | 13,059 | +0.00(+0.00%) |
Jan 26, 2024 | 0.5115 | 0.5115 | 0.4751 | 0.4800 | 11,276 | -0.02(-4.00%) |
Jan 25, 2024 | 0.5034 | 0.5300 | 0.4781 | 0.5000 | 38,220 | +0.05(+11.11%) |
Jan 24, 2024 | 0.4697 | 0.5359 | 0.4500 | 0.4500 | 193,910 | -0.03(-6.25%) |
Jan 23, 2024 | 0.4342 | 0.4871 | 0.4168 | 0.4800 | 61,932 | -0.01(-1.03%) |
Jan 22, 2024 | 0.4000 | 0.5111 | 0.4000 | 0.4850 | 123,378 | +0.08(+21.22%) |
Jan 19, 2024 | 0.3899 | 0.4300 | 0.3898 | 0.4001 | 15,279 | +0.01(+2.56%) |
Jan 18, 2024 | 0.4400 | 0.4400 | 0.3890 | 0.3901 | 63,832 | -0.05(-10.75%) |
Jan 17, 2024 | 0.4500 | 0.4650 | 0.4252 | 0.4371 | 30,683 | -0.03(-6.40%) |
Jan 16, 2024 | 0.4798 | 0.4999 | 0.4600 | 0.4670 | 74,751 | -0.03(-6.60%) |
Jan 12, 2024 | 0.5070 | 0.5253 | 0.4750 | 0.5000 | 38,467 | -0.01(-1.38%) |
Jan 11, 2024 | 0.5210 | 0.5210 | 0.4830 | 0.5070 | 32,424 | +0.00(+0.40%) |
Jan 10, 2024 | 0.4999 | 0.5334 | 0.4751 | 0.5050 | 42,395 | -0.00(-0.36%) |
Jan 09, 2024 | 0.5082 | 0.5300 | 0.5050 | 0.5068 | 40,177 | -0.04(-6.63%) |
Jan 08, 2024 | 0.5050 | 0.5519 | 0.5050 | 0.5428 | 19,288 | +0.02(+4.34%) |
Jan 05, 2024 | 0.5556 | 0.5556 | 0.4951 | 0.5202 | 36,407 | -0.04(-6.42%) |
Jan 04, 2024 | 0.5401 | 0.5560 | 0.5400 | 0.5559 | 20,361 | +0.02(+3.60%) |
Jan 03, 2024 | 0.5466 | 0.5849 | 0.5100 | 0.5366 | 50,040 | -0.02(-3.97%) |
Jan 02, 2024 | 0.6149 | 0.6149 | 0.5500 | 0.5588 | 19,040 | -0.03(-5.29%) |
Dec 29, 2023 | 0.5600 | 0.6305 | 0.5440 | 0.5900 | 187,578 | +0.02(+3.87%) |
Dec 28, 2023 | 0.5350 | 0.5700 | 0.5100 | 0.5680 | 61,454 | +0.03(+4.99%) |
Dec 27, 2023 | 0.5175 | 0.5490 | 0.5175 | 0.5410 | 79,964 | +0.02(+4.08%) |
Dec 26, 2023 | 0.5260 | 0.5300 | 0.5001 | 0.5198 | 25,152 | +0.01(+1.84%) |
Dec 22, 2023 | 0.5500 | 0.5502 | 0.4500 | 0.5104 | 318,633 | -0.05(-8.86%) |
Dec 21, 2023 | 0.5640 | 0.5640 | 0.5400 | 0.5600 | 87,984 | -0.00(-0.88%) |
Dec 20, 2023 | 0.4882 | 0.5900 | 0.4882 | 0.5650 | 305,465 | +0.09(+20.21%) |
Dec 19, 2023 | 0.4680 | 0.4990 | 0.4500 | 0.4700 | 106,200 | +0.01(+1.12%) |
Dec 18, 2023 | 0.4704 | 0.5000 | 0.4601 | 0.4648 | 91,461 | -0.01(-1.19%) |
Dec 15, 2023 | 0.5487 | 0.5500 | 0.4704 | 0.4704 | 135,233 | -0.07(-12.87%) |
Dec 14, 2023 | 0.5250 | 0.5450 | 0.5111 | 0.5399 | 23,478 | +0.01(+2.84%) |
Dec 13, 2023 | 0.5499 | 0.5499 | 0.5190 | 0.5250 | 118,053 | -0.01(-1.41%) |
Dec 12, 2023 | 0.5219 | 0.5402 | 0.5100 | 0.5325 | 44,370 | -0.01(-1.02%) |
Dec 11, 2023 | 0.5102 | 0.5401 | 0.5100 | 0.5380 | 88,341 | +0.01(+2.44%) |
Dec 08, 2023 | 0.6159 | 0.6159 | 0.4800 | 0.5252 | 235,779 | -0.07(-11.76%) |
Dec 07, 2023 | 0.6300 | 0.6480 | 0.5801 | 0.5952 | 57,490 | -0.01(-1.29%) |
Dec 06, 2023 | 0.6376 | 0.6376 | 0.6010 | 0.6030 | 78,502 | -0.03(-4.48%) |
Dec 05, 2023 | 0.6165 | 0.6550 | 0.6006 | 0.6313 | 178,153 | +0.03(+5.73%) |
Dec 04, 2023 | 0.6000 | 0.6280 | 0.5850 | 0.5971 | 98,447 | -0.00(-0.48%) |
Dec 01, 2023 | 0.5630 | 0.6080 | 0.5600 | 0.6000 | 770,912 | +0.01(+1.87%) |
Nov 30, 2023 | 0.5975 | 0.6500 | 0.5800 | 0.5890 | 515,018 | -0.03(-4.38%) |
Nov 29, 2023 | 0.5900 | 0.6200 | 0.5831 | 0.6160 | 118,727 | +0.03(+5.12%) |
Nov 28, 2023 | 0.6480 | 0.6480 | 0.5750 | 0.5860 | 218,851 | -0.03(-5.21%) |
Nov 27, 2023 | 0.6214 | 0.6400 | 0.5630 | 0.6182 | 216,905 | +0.00(+0.34%) |
Nov 24, 2023 | 0.6490 | 0.6600 | 0.6036 | 0.6161 | 158,412 | -0.03(-3.91%) |
Nov 22, 2023 | 0.6300 | 0.6705 | 0.6250 | 0.6412 | 189,050 | +0.01(+1.96%) |
Nov 21, 2023 | 0.7290 | 0.7948 | 0.6200 | 0.6289 | 907,976 | -0.17(-21.39%) |
Nov 20, 2023 | 0.7400 | 1.100 | 0.6801 | 0.8000 | 5,441,192 | +0.10(+13.80%) |
Nov 17, 2023 | 0.6560 | 0.7498 | 0.6535 | 0.7030 | 84,686 | +0.03(+4.24%) |
Nov 16, 2023 | 0.7800 | 0.7888 | 0.6744 | 0.6744 | 391,244 | -0.08(-10.32%) |
Nov 15, 2023 | 0.7700 | 0.7700 | 0.7330 | 0.7520 | 41,219 | -0.01(-1.05%) |
Nov 14, 2023 | 0.7800 | 0.7888 | 0.7258 | 0.7600 | 46,171 | +0.03(+4.80%) |
Nov 13, 2023 | 0.7888 | 0.7888 | 0.6535 | 0.7252 | 69,650 | -0.07(-9.23%) |
Nov 10, 2023 | 0.8300 | 0.8300 | 0.7000 | 0.7989 | 85,284 | -0.04(-5.18%) |
Nov 09, 2023 | 0.8694 | 0.8810 | 0.8300 | 0.8425 | 40,211 | -0.04(-4.38%) |
Nov 08, 2023 | 0.8778 | 0.8811 | 0.8241 | 0.8811 | 43,699 | -0.04(-4.65%) |
Nov 07, 2023 | 0.8925 | 0.9241 | 0.8502 | 0.9241 | 44,537 | +0.03(+3.37%) |
Nov 06, 2023 | 0.8990 | 0.9200 | 0.8500 | 0.8940 | 173,607 | -0.03(-2.83%) |
Nov 03, 2023 | 0.9400 | 0.9400 | 0.8901 | 0.9200 | 42,229 | -0.03(-3.16%) |
Nov 02, 2023 | 0.9400 | 0.9999 | 0.8828 | 0.9500 | 110,426 | -0.02(-2.06%) |