Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.5050 | 0.5050 | 0.4750 | 0.4865 | 531,524 | -0.00(-0.39%) |
Apr 18, 2024 | 0.5000 | 0.5093 | 0.4622 | 0.4884 | 1,396,527 | +0.02(+3.61%) |
Apr 17, 2024 | 0.4975 | 0.4975 | 0.4521 | 0.4714 | 610,663 | -0.02(-3.40%) |
Apr 16, 2024 | 0.5059 | 0.5080 | 0.4832 | 0.4880 | 318,270 | -0.00(-0.95%) |
Apr 15, 2024 | 0.5297 | 0.5439 | 0.4691 | 0.4927 | 1,846,100 | -0.02(-3.49%) |
Apr 12, 2024 | 0.5000 | 0.5499 | 0.4711 | 0.5105 | 1,063,465 | +0.02(+3.07%) |
Apr 11, 2024 | 0.4810 | 0.5083 | 0.4662 | 0.4953 | 776,828 | +0.03(+6.24%) |
Apr 10, 2024 | 0.4716 | 0.4750 | 0.4558 | 0.4662 | 593,358 | +0.00(+0.24%) |
Apr 09, 2024 | 0.4600 | 0.4700 | 0.4537 | 0.4651 | 472,730 | -0.01(-1.25%) |
Apr 08, 2024 | 0.4800 | 0.4830 | 0.4450 | 0.4710 | 1,292,807 | -0.01(-1.79%) |
Apr 05, 2024 | 0.4950 | 0.4950 | 0.4641 | 0.4796 | 1,149,959 | -0.01(-2.36%) |
Apr 04, 2024 | 0.4992 | 0.5193 | 0.4912 | 0.4912 | 466,356 | -0.01(-1.11%) |
Apr 03, 2024 | 0.5254 | 0.5254 | 0.4700 | 0.4967 | 1,378,804 | -0.03(-5.46%) |
Apr 02, 2024 | 0.5453 | 0.5486 | 0.5200 | 0.5254 | 606,721 | -0.04(-6.26%) |
Apr 01, 2024 | 0.5286 | 0.5610 | 0.5047 | 0.5605 | 674,270 | +0.03(+6.03%) |
Mar 28, 2024 | 0.5336 | 0.5448 | 0.5100 | 0.5286 | 778,922 | -0.01(-0.94%) |
Mar 27, 2024 | 0.5450 | 0.5453 | 0.4812 | 0.5336 | 2,293,022 | +0.00(+0.47%) |
Mar 26, 2024 | 0.5669 | 0.5698 | 0.5311 | 0.5311 | 863,017 | -0.03(-6.17%) |
Mar 25, 2024 | 0.5800 | 0.6015 | 0.5561 | 0.5660 | 1,298,890 | -0.01(-1.67%) |
Mar 22, 2024 | 0.5600 | 0.5848 | 0.5427 | 0.5756 | 780,946 | +0.01(+1.43%) |
Mar 21, 2024 | 0.6255 | 0.6255 | 0.5511 | 0.5675 | 1,675,027 | -0.05(-7.92%) |
Mar 20, 2024 | 0.6244 | 0.6357 | 0.6000 | 0.6163 | 506,246 | -0.01(-2.05%) |
Mar 19, 2024 | 0.6500 | 0.6550 | 0.5712 | 0.6292 | 1,108,293 | -0.02(-2.65%) |
Mar 18, 2024 | 0.7080 | 0.7080 | 0.6410 | 0.6463 | 1,608,975 | -0.06(-8.37%) |
Mar 15, 2024 | 0.6700 | 0.7202 | 0.6601 | 0.7053 | 694,003 | +0.04(+6.00%) |
Mar 14, 2024 | 0.6903 | 0.7070 | 0.6600 | 0.6654 | 841,035 | -0.04(-6.07%) |
Mar 13, 2024 | 0.6700 | 0.7170 | 0.6625 | 0.7084 | 2,122,877 | +0.05(+6.93%) |
Mar 12, 2024 | 0.6794 | 0.6947 | 0.6500 | 0.6625 | 1,540,927 | -0.03(-4.64%) |
Mar 11, 2024 | 0.7096 | 0.7144 | 0.6424 | 0.6947 | 3,838,559 | -0.02(-3.25%) |
Mar 08, 2024 | 0.7811 | 0.7965 | 0.7100 | 0.7180 | 2,986,664 | -0.03(-3.65%) |
Mar 07, 2024 | 0.8200 | 0.8302 | 0.7300 | 0.7452 | 4,448,273 | -0.09(-10.25%) |
Mar 06, 2024 | 0.9250 | 0.9250 | 0.8300 | 0.8303 | 2,922,907 | -0.07(-8.02%) |
Mar 05, 2024 | 1.035 | 1.050 | 0.8900 | 0.9027 | 6,476,109 | -0.16(-15.24%) |
Mar 04, 2024 | 1.100 | 1.150 | 1.050 | 1.065 | 14,203,494 | -0.82(-43.65%) |
Mar 01, 2024 | 2.990 | 3.310 | 1.760 | 1.890 | 92,685,936 | +0.65(+52.42%) |
Feb 29, 2024 | 1.260 | 1.280 | 1.200 | 1.240 | 92,489 | -0.01(-0.80%) |
Feb 28, 2024 | 1.270 | 1.300 | 1.250 | 1.250 | 86,540 | -0.02(-1.57%) |
Feb 27, 2024 | 1.210 | 1.290 | 1.190 | 1.270 | 112,627 | +0.04(+3.25%) |
Feb 26, 2024 | 1.220 | 1.240 | 1.160 | 1.230 | 85,992 | +0.05(+4.24%) |
Feb 23, 2024 | 1.270 | 1.270 | 1.180 | 1.180 | 137,319 | -0.07(-5.60%) |
Feb 22, 2024 | 1.190 | 1.270 | 1.110 | 1.250 | 152,699 | +0.06(+5.04%) |
Feb 21, 2024 | 1.110 | 1.220 | 1.090 | 1.190 | 111,953 | +0.07(+6.25%) |
Feb 20, 2024 | 1.230 | 1.240 | 1.120 | 1.120 | 131,010 | -0.11(-8.94%) |
Feb 16, 2024 | 1.190 | 1.240 | 1.120 | 1.230 | 179,674 | +0.05(+4.24%) |
Feb 15, 2024 | 1.150 | 1.190 | 1.150 | 1.180 | 121,599 | +0.02(+1.72%) |
Feb 14, 2024 | 1.100 | 1.180 | 1.100 | 1.160 | 136,988 | +0.06(+5.45%) |
Feb 13, 2024 | 1.140 | 1.190 | 1.000 | 1.100 | 172,854 | -0.04(-3.51%) |
Feb 12, 2024 | 1.170 | 1.200 | 1.140 | 1.140 | 151,535 | -0.03(-2.56%) |
Feb 09, 2024 | 1.080 | 1.180 | 1.060 | 1.170 | 218,814 | +0.07(+6.36%) |
Feb 08, 2024 | 1.080 | 1.100 | 1.020 | 1.100 | 106,116 | +0.04(+3.77%) |
Feb 07, 2024 | 1.100 | 1.100 | 1.030 | 1.060 | 56,757 | -0.03(-2.75%) |
Feb 06, 2024 | 1.040 | 1.100 | 1.010 | 1.090 | 70,285 | +0.06(+5.83%) |
Feb 05, 2024 | 1.100 | 1.100 | 0.9900 | 1.030 | 422,645 | -0.04(-3.74%) |
Feb 02, 2024 | 1.040 | 1.100 | 1.022 | 1.070 | 144,417 | +0.00(+0.00%) |