Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.3100 | 0.3109 | 0.2901 | 0.2951 | 975,742 | +0.01(+4.39%) |
Apr 17, 2024 | 0.4600 | 0.4801 | 0.2800 | 0.2827 | 4,255,623 | -0.20(-41.70%) |
Apr 16, 2024 | 0.4800 | 0.4879 | 0.4800 | 0.4849 | 95,003 | +0.00(+1.00%) |
Apr 15, 2024 | 0.4600 | 0.4849 | 0.4600 | 0.4801 | 204,271 | +0.01(+2.28%) |
Apr 12, 2024 | 0.4775 | 0.4885 | 0.4600 | 0.4694 | 94,283 | -0.01(-2.61%) |
Apr 11, 2024 | 0.4851 | 0.4884 | 0.4600 | 0.4820 | 228,976 | +0.00(+0.71%) |
Apr 10, 2024 | 0.4710 | 0.4800 | 0.4600 | 0.4786 | 139,600 | +0.01(+1.61%) |
Apr 09, 2024 | 0.5000 | 0.5150 | 0.4705 | 0.4710 | 160,738 | -0.03(-5.67%) |
Apr 08, 2024 | 0.5100 | 0.5147 | 0.4900 | 0.4993 | 173,373 | +0.01(+1.65%) |
Apr 05, 2024 | 0.5100 | 0.5100 | 0.4720 | 0.4912 | 306,564 | -0.02(-3.50%) |
Apr 04, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5090 | 163,592 | +0.03(+5.71%) |
Apr 03, 2024 | 0.5000 | 0.5000 | 0.4739 | 0.4815 | 134,594 | -0.01(-2.21%) |
Apr 02, 2024 | 0.4800 | 0.5000 | 0.4670 | 0.4924 | 197,284 | -0.00(-0.55%) |
Apr 01, 2024 | 0.4900 | 0.5199 | 0.4801 | 0.4951 | 342,840 | +0.00(+1.00%) |
Mar 28, 2024 | 0.5500 | 0.5599 | 0.4900 | 0.4902 | 559,623 | -0.06(-10.71%) |
Mar 27, 2024 | 0.4990 | 0.5500 | 0.4900 | 0.5490 | 302,065 | +0.05(+10.17%) |
Mar 26, 2024 | 0.5300 | 0.5300 | 0.4930 | 0.4983 | 157,330 | -0.02(-3.24%) |
Mar 25, 2024 | 0.4845 | 0.5300 | 0.4800 | 0.5150 | 439,365 | +0.04(+7.65%) |
Mar 22, 2024 | 0.4850 | 0.4850 | 0.4500 | 0.4784 | 118,499 | +0.00(+0.72%) |
Mar 21, 2024 | 0.5000 | 0.5000 | 0.4630 | 0.4750 | 217,656 | +0.01(+2.61%) |
Mar 20, 2024 | 0.5030 | 0.5275 | 0.4300 | 0.4629 | 1,002,536 | -0.05(-9.24%) |
Mar 19, 2024 | 0.5200 | 0.5300 | 0.5030 | 0.5100 | 119,843 | +0.00(+0.00%) |
Mar 18, 2024 | 0.4990 | 0.5300 | 0.4700 | 0.5100 | 330,391 | +0.04(+8.88%) |
Mar 15, 2024 | 0.4590 | 0.4800 | 0.4500 | 0.4684 | 149,261 | +0.01(+2.90%) |
Mar 14, 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4552 | 167,303 | -0.01(-1.11%) |
Mar 13, 2024 | 0.4600 | 0.4800 | 0.4510 | 0.4603 | 136,975 | +0.00(+0.04%) |
Mar 12, 2024 | 0.5100 | 0.5195 | 0.4500 | 0.4601 | 190,640 | -0.04(-8.04%) |
Mar 11, 2024 | 0.5100 | 0.5196 | 0.4950 | 0.5003 | 106,570 | +0.01(+1.05%) |
Mar 08, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.4951 | 223,934 | +0.00(+0.43%) |
Mar 07, 2024 | 0.5200 | 0.5209 | 0.4811 | 0.4930 | 342,652 | -0.03(-5.61%) |
Mar 06, 2024 | 0.5527 | 0.5527 | 0.5012 | 0.5223 | 387,036 | -0.04(-7.23%) |
Mar 05, 2024 | 0.5700 | 0.5800 | 0.5310 | 0.5630 | 370,869 | +0.01(+2.35%) |
Mar 04, 2024 | 0.5499 | 0.5700 | 0.4800 | 0.5501 | 461,984 | +0.00(+0.04%) |
Mar 01, 2024 | 0.5800 | 0.5899 | 0.5400 | 0.5499 | 576,268 | -0.02(-4.20%) |
Feb 29, 2024 | 0.5200 | 0.5850 | 0.5038 | 0.5740 | 853,119 | +0.07(+13.93%) |
Feb 28, 2024 | 0.5000 | 0.5200 | 0.4800 | 0.5038 | 359,071 | +0.00(+0.66%) |
Feb 27, 2024 | 0.4344 | 0.5190 | 0.4301 | 0.5005 | 617,954 | +0.07(+16.37%) |
Feb 26, 2024 | 0.5500 | 0.5700 | 0.4115 | 0.4301 | 1,154,302 | -0.11(-19.64%) |
Feb 23, 2024 | 0.4500 | 0.5790 | 0.4500 | 0.5352 | 2,762,756 | +0.10(+21.64%) |
Feb 22, 2024 | 0.3700 | 0.4500 | 0.3609 | 0.4400 | 2,214,233 | +0.08(+21.61%) |
Feb 21, 2024 | 0.3490 | 0.3650 | 0.3420 | 0.3618 | 158,178 | +0.02(+5.60%) |
Feb 20, 2024 | 0.3650 | 0.3650 | 0.3300 | 0.3426 | 290,750 | -0.02(-5.18%) |
Feb 16, 2024 | 0.3670 | 0.3670 | 0.3500 | 0.3613 | 240,643 | -0.00(-1.20%) |
Feb 15, 2024 | 0.3611 | 0.3670 | 0.3545 | 0.3657 | 188,992 | +0.00(+1.27%) |
Feb 14, 2024 | 0.3500 | 0.3699 | 0.3426 | 0.3611 | 207,030 | +0.01(+3.11%) |
Feb 13, 2024 | 0.3500 | 0.3730 | 0.3500 | 0.3502 | 217,111 | -0.01(-3.26%) |
Feb 12, 2024 | 0.3600 | 0.3690 | 0.3517 | 0.3620 | 272,573 | +0.01(+4.02%) |
Feb 09, 2024 | 0.3400 | 0.3590 | 0.3351 | 0.3480 | 296,578 | +0.00(+0.84%) |
Feb 08, 2024 | 0.3301 | 0.3489 | 0.3301 | 0.3451 | 212,121 | +0.01(+3.76%) |
Feb 07, 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3326 | 267,473 | -0.00(-1.01%) |
Feb 06, 2024 | 0.3310 | 0.3480 | 0.3310 | 0.3360 | 179,901 | +0.01(+1.79%) |
Feb 05, 2024 | 0.3500 | 0.3570 | 0.3300 | 0.3301 | 164,325 | -0.01(-2.91%) |
Feb 02, 2024 | 0.3500 | 0.3589 | 0.3310 | 0.3400 | 222,300 | -0.00(-1.16%) |