Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.3454 | 0.3535 | 0.2500 | 0.2958 | 2,494,506 | -0.07(-18.96%) |
Apr 17, 2024 | 0.4100 | 0.4460 | 0.3311 | 0.3650 | 29,504,212 | +0.07(+22.52%) |
Apr 16, 2024 | 0.3100 | 0.3125 | 0.2915 | 0.2979 | 269,638 | +0.01(+2.76%) |
Apr 15, 2024 | 0.3299 | 0.3300 | 0.2875 | 0.2899 | 666,412 | -0.05(-14.21%) |
Apr 12, 2024 | 0.3515 | 0.3556 | 0.3250 | 0.3379 | 199,204 | -0.01(-2.57%) |
Apr 11, 2024 | 0.3418 | 0.3500 | 0.3400 | 0.3468 | 120,460 | +0.00(+0.03%) |
Apr 10, 2024 | 0.3570 | 0.3570 | 0.3410 | 0.3467 | 154,800 | -0.01(-1.56%) |
Apr 09, 2024 | 0.3518 | 0.3600 | 0.3500 | 0.3522 | 260,278 | -0.01(-1.70%) |
Apr 08, 2024 | 0.3517 | 0.3679 | 0.3500 | 0.3583 | 267,510 | +0.00(+0.08%) |
Apr 05, 2024 | 0.3591 | 0.3663 | 0.3500 | 0.3580 | 335,547 | +0.00(+0.56%) |
Apr 04, 2024 | 0.3900 | 0.4090 | 0.3560 | 0.3560 | 1,336,225 | -0.03(-8.15%) |
Apr 03, 2024 | 0.3550 | 0.4080 | 0.3470 | 0.3876 | 1,828,911 | +0.03(+9.18%) |
Apr 02, 2024 | 0.3587 | 0.3690 | 0.3424 | 0.3550 | 600,348 | -0.01(-1.39%) |
Apr 01, 2024 | 0.3830 | 0.3880 | 0.3520 | 0.3600 | 462,438 | -0.01(-2.44%) |
Mar 28, 2024 | 0.3850 | 0.3850 | 0.3618 | 0.3690 | 629,731 | -0.02(-4.18%) |
Mar 27, 2024 | 0.3825 | 0.4050 | 0.3705 | 0.3851 | 1,101,704 | -0.00(-1.26%) |
Mar 26, 2024 | 0.3776 | 0.3909 | 0.3559 | 0.3900 | 1,160,207 | +0.01(+1.54%) |
Mar 25, 2024 | 0.4048 | 0.4049 | 0.3800 | 0.3841 | 1,208,925 | -0.02(-5.39%) |
Mar 22, 2024 | 0.3800 | 0.4200 | 0.3756 | 0.4060 | 7,292,175 | +0.02(+4.64%) |
Mar 21, 2024 | 0.4020 | 0.4100 | 0.3780 | 0.3880 | 418,909 | -0.01(-3.00%) |
Mar 20, 2024 | 0.4100 | 0.4400 | 0.3980 | 0.4000 | 1,125,122 | -0.00(-0.74%) |
Mar 19, 2024 | 0.3937 | 0.4100 | 0.3850 | 0.4030 | 348,880 | +0.01(+1.97%) |
Mar 18, 2024 | 0.3974 | 0.4150 | 0.3840 | 0.3952 | 308,180 | +0.01(+2.07%) |
Mar 15, 2024 | 0.3980 | 0.4079 | 0.3872 | 0.3872 | 135,570 | -0.01(-2.47%) |
Mar 14, 2024 | 0.4010 | 0.4240 | 0.3830 | 0.3970 | 242,837 | -0.01(-2.46%) |
Mar 13, 2024 | 0.4170 | 0.4200 | 0.3900 | 0.4070 | 651,525 | +0.02(+4.39%) |
Mar 12, 2024 | 0.4075 | 0.4095 | 0.3719 | 0.3899 | 344,188 | -0.02(-4.90%) |
Mar 11, 2024 | 0.4299 | 0.4480 | 0.4060 | 0.4100 | 269,452 | -0.02(-4.65%) |
Mar 08, 2024 | 0.4290 | 0.4499 | 0.4202 | 0.4300 | 196,853 | +0.00(+0.23%) |
Mar 07, 2024 | 0.4250 | 0.4500 | 0.4133 | 0.4290 | 322,796 | +0.01(+1.56%) |
Mar 06, 2024 | 0.4500 | 0.4550 | 0.4133 | 0.4224 | 679,840 | -0.03(-7.16%) |
Mar 05, 2024 | 0.4699 | 0.5045 | 0.4500 | 0.4550 | 799,659 | -0.01(-3.19%) |
Mar 04, 2024 | 0.6000 | 0.6139 | 0.4497 | 0.4700 | 1,833,762 | -0.13(-21.38%) |
Mar 01, 2024 | 0.6487 | 0.7200 | 0.5800 | 0.5978 | 3,187,229 | -0.02(-3.58%) |
Feb 29, 2024 | 0.5900 | 0.7498 | 0.5172 | 0.6200 | 23,909,840 | +0.14(+28.10%) |
Feb 28, 2024 | 0.5171 | 0.5171 | 0.4650 | 0.4840 | 616,082 | -0.03(-6.40%) |
Feb 27, 2024 | 0.5500 | 0.5753 | 0.5143 | 0.5171 | 361,368 | -0.03(-6.00%) |
Feb 26, 2024 | 0.6052 | 0.6162 | 0.5000 | 0.5501 | 391,896 | -0.07(-11.25%) |
Feb 23, 2024 | 0.6000 | 0.6296 | 0.5900 | 0.6198 | 122,280 | +0.01(+2.11%) |
Feb 22, 2024 | 0.6000 | 0.6500 | 0.5500 | 0.6070 | 1,323,469 | -0.00(-0.49%) |
Feb 21, 2024 | 0.5800 | 0.6300 | 0.5704 | 0.6100 | 265,371 | +0.04(+7.02%) |
Feb 20, 2024 | 0.5800 | 0.5940 | 0.5400 | 0.5700 | 274,874 | +0.00(+0.00%) |
Feb 16, 2024 | 0.5809 | 0.5999 | 0.5201 | 0.5700 | 289,433 | -0.02(-3.36%) |
Feb 15, 2024 | 0.6000 | 0.6080 | 0.5500 | 0.5898 | 269,035 | +0.01(+2.09%) |
Feb 14, 2024 | 0.6100 | 0.6300 | 0.5600 | 0.5777 | 477,474 | -0.02(-3.80%) |
Feb 13, 2024 | 0.6500 | 0.6580 | 0.5911 | 0.6005 | 342,989 | -0.05(-8.39%) |
Feb 12, 2024 | 0.7000 | 0.7001 | 0.6500 | 0.6555 | 279,543 | -0.03(-3.74%) |
Feb 09, 2024 | 0.7000 | 0.7300 | 0.6692 | 0.6810 | 355,242 | -0.03(-4.61%) |
Feb 08, 2024 | 0.6511 | 0.7433 | 0.6511 | 0.7139 | 848,778 | -0.04(-4.83%) |
Feb 07, 2024 | 0.7225 | 0.7950 | 0.6630 | 0.7501 | 1,506,914 | -0.02(-2.96%) |
Feb 06, 2024 | 0.8237 | 1.100 | 0.7522 | 0.7730 | 41,643,208 | +0.13(+20.76%) |
Feb 05, 2024 | 0.7400 | 0.7399 | 0.6011 | 0.6401 | 453,411 | -0.09(-12.32%) |
Feb 02, 2024 | 0.7500 | 0.7547 | 0.6510 | 0.7300 | 322,849 | -0.05(-6.07%) |