Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.4950 | 0.5999 | 0.4950 | 0.5700 | 219,986 | +0.07(+14.00%) |
Apr 22, 2024 | 0.5600 | 0.5999 | 0.4994 | 0.5000 | 508,339 | -0.06(-10.73%) |
Apr 19, 2024 | 0.6200 | 0.6200 | 0.5549 | 0.5601 | 398,058 | -0.04(-6.45%) |
Apr 18, 2024 | 0.6090 | 0.6395 | 0.5987 | 0.5987 | 246,522 | +0.01(+1.56%) |
Apr 17, 2024 | 0.6200 | 0.6497 | 0.5614 | 0.5895 | 144,657 | -0.03(-4.89%) |
Apr 16, 2024 | 0.5990 | 0.6240 | 0.5449 | 0.6198 | 335,030 | +0.03(+5.05%) |
Apr 15, 2024 | 0.6100 | 0.6900 | 0.5600 | 0.5900 | 493,467 | -0.04(-6.35%) |
Apr 12, 2024 | 0.7000 | 0.7101 | 0.6260 | 0.6300 | 392,682 | -0.03(-4.96%) |
Apr 11, 2024 | 0.6250 | 0.6773 | 0.6050 | 0.6629 | 151,150 | +0.05(+7.79%) |
Apr 10, 2024 | 0.6500 | 0.6703 | 0.6051 | 0.6150 | 378,222 | -0.07(-10.87%) |
Apr 09, 2024 | 0.6975 | 0.7260 | 0.6800 | 0.6900 | 345,705 | -0.00(-0.01%) |
Apr 08, 2024 | 0.6828 | 0.7081 | 0.6720 | 0.6901 | 703,455 | +0.03(+4.21%) |
Apr 05, 2024 | 0.6500 | 0.7010 | 0.6080 | 0.6622 | 767,761 | +0.04(+5.97%) |
Apr 04, 2024 | 0.5300 | 0.6872 | 0.5229 | 0.6249 | 2,995,688 | +0.08(+15.72%) |
Apr 03, 2024 | 0.4915 | 0.5400 | 0.4915 | 0.5400 | 310,745 | +0.08(+17.39%) |
Apr 02, 2024 | 0.5283 | 0.5283 | 0.4600 | 0.4600 | 208,915 | -0.04(-8.69%) |
Apr 01, 2024 | 0.4700 | 0.5400 | 0.4700 | 0.5038 | 93,173 | +0.01(+2.82%) |
Mar 28, 2024 | 0.4208 | 0.4900 | 0.4208 | 0.4900 | 98,948 | +0.05(+10.16%) |
Mar 27, 2024 | 0.4500 | 0.4729 | 0.4448 | 0.4448 | 53,565 | -0.01(-3.09%) |
Mar 26, 2024 | 0.4673 | 0.4745 | 0.4200 | 0.4590 | 61,165 | +0.01(+2.00%) |
Mar 25, 2024 | 0.4790 | 0.4790 | 0.4500 | 0.4500 | 113,124 | -0.03(-6.05%) |
Mar 22, 2024 | 0.4790 | 0.4790 | 0.4569 | 0.4790 | 49,760 | +0.00(+0.76%) |
Mar 21, 2024 | 0.4701 | 0.4790 | 0.4600 | 0.4754 | 187,239 | +0.01(+2.02%) |
Mar 20, 2024 | 0.4700 | 0.4722 | 0.4460 | 0.4660 | 284,702 | -0.00(-1.04%) |
Mar 19, 2024 | 0.4550 | 0.4790 | 0.4362 | 0.4709 | 38,619 | +0.02(+4.64%) |
Mar 18, 2024 | 0.4600 | 0.4850 | 0.4500 | 0.4500 | 203,970 | -0.02(-5.26%) |
Mar 15, 2024 | 0.4240 | 0.4750 | 0.4200 | 0.4750 | 243,321 | +0.03(+6.50%) |
Mar 14, 2024 | 0.5120 | 0.5201 | 0.4300 | 0.4460 | 386,917 | -0.06(-12.55%) |
Mar 13, 2024 | 0.5083 | 0.5200 | 0.5000 | 0.5100 | 216,326 | +0.01(+2.31%) |
Mar 12, 2024 | 0.5278 | 0.5278 | 0.4503 | 0.4985 | 137,402 | -0.00(-0.18%) |
Mar 11, 2024 | 0.5200 | 0.5200 | 0.4847 | 0.4994 | 246,454 | +0.01(+1.42%) |
Mar 08, 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4924 | 164,879 | +0.01(+1.53%) |
Mar 07, 2024 | 0.4749 | 0.4999 | 0.4650 | 0.4850 | 375,362 | +0.03(+6.83%) |
Mar 06, 2024 | 0.4815 | 0.4832 | 0.4400 | 0.4540 | 164,103 | +0.00(+0.89%) |
Mar 05, 2024 | 0.4290 | 0.4900 | 0.4290 | 0.4500 | 253,834 | -0.01(-3.04%) |
Mar 04, 2024 | 0.3932 | 0.4771 | 0.3932 | 0.4641 | 389,444 | +0.02(+5.48%) |
Mar 01, 2024 | 0.4469 | 0.4799 | 0.4290 | 0.4400 | 196,900 | -0.00(-0.79%) |
Feb 29, 2024 | 0.4300 | 0.4800 | 0.4300 | 0.4435 | 244,574 | +0.01(+1.37%) |
Feb 28, 2024 | 0.3750 | 0.4706 | 0.3750 | 0.4375 | 434,575 | -0.03(-6.58%) |
Feb 27, 2024 | 0.4800 | 0.4942 | 0.4387 | 0.4683 | 570,908 | -0.01(-1.41%) |
Feb 26, 2024 | 0.4218 | 0.4764 | 0.4136 | 0.4750 | 647,151 | +0.06(+13.72%) |
Feb 23, 2024 | 0.4559 | 0.4700 | 0.4077 | 0.4177 | 425,117 | -0.05(-11.13%) |
Feb 22, 2024 | 0.4400 | 0.4800 | 0.4141 | 0.4700 | 190,919 | +0.02(+5.38%) |
Feb 21, 2024 | 0.5200 | 0.5200 | 0.4362 | 0.4460 | 348,934 | -0.05(-10.80%) |
Feb 20, 2024 | 0.5400 | 0.5400 | 0.4646 | 0.5000 | 252,662 | -0.01(-1.96%) |
Feb 16, 2024 | 0.5100 | 0.5199 | 0.4900 | 0.5100 | 206,019 | +0.00(+0.39%) |
Feb 15, 2024 | 0.5700 | 0.5700 | 0.4958 | 0.5080 | 364,865 | -0.03(-5.93%) |
Feb 14, 2024 | 0.5005 | 0.5900 | 0.5005 | 0.5400 | 1,126,090 | +0.05(+10.97%) |
Feb 13, 2024 | 0.5100 | 0.5165 | 0.4781 | 0.4866 | 452,275 | -0.03(-5.83%) |
Feb 12, 2024 | 0.5074 | 0.5320 | 0.4797 | 0.5167 | 883,499 | +0.02(+3.53%) |
Feb 09, 2024 | 0.5008 | 0.5321 | 0.4350 | 0.4991 | 353,226 | -0.00(-0.18%) |
Feb 08, 2024 | 0.4109 | 0.5120 | 0.4109 | 0.5000 | 275,538 | +0.00(+0.00%) |
Feb 07, 2024 | 0.4174 | 0.5300 | 0.4174 | 0.5000 | 88,851 | +0.05(+11.46%) |
Feb 06, 2024 | 0.3938 | 0.4486 | 0.3938 | 0.4486 | 161,495 | +0.05(+11.79%) |
Feb 05, 2024 | 0.4400 | 0.4600 | 0.3850 | 0.4013 | 71,190 | -0.07(-15.21%) |
Feb 02, 2024 | 0.5000 | 0.5073 | 0.4516 | 0.4733 | 205,391 | -0.03(-5.34%) |