Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.6780 | 0.6799 | 0.6216 | 0.6401 | 33,393 | -0.04(-5.59%) |
Apr 18, 2024 | 0.7000 | 0.7200 | 0.6590 | 0.6780 | 77,544 | +0.02(+3.51%) |
Apr 17, 2024 | 0.6900 | 0.7200 | 0.6501 | 0.6550 | 151,084 | -0.07(-10.03%) |
Apr 16, 2024 | 0.7300 | 0.7403 | 0.6900 | 0.7280 | 178,638 | -0.03(-3.58%) |
Apr 15, 2024 | 0.7599 | 0.7810 | 0.7438 | 0.7550 | 101,444 | -0.03(-3.33%) |
Apr 12, 2024 | 0.8000 | 0.8200 | 0.7600 | 0.7810 | 283,292 | +0.01(+1.43%) |
Apr 11, 2024 | 0.7530 | 0.8500 | 0.7200 | 0.7700 | 844,911 | +0.13(+20.31%) |
Apr 10, 2024 | 0.6189 | 0.6517 | 0.4999 | 0.6400 | 457,696 | +0.05(+8.36%) |
Apr 09, 2024 | 0.6300 | 0.6300 | 0.5812 | 0.5906 | 114,105 | -0.01(-1.73%) |
Apr 08, 2024 | 0.6000 | 0.6341 | 0.5833 | 0.6010 | 149,863 | -0.00(-0.17%) |
Apr 05, 2024 | 0.6300 | 0.6399 | 0.5994 | 0.6020 | 133,332 | -0.04(-5.70%) |
Apr 04, 2024 | 0.6212 | 0.6800 | 0.6191 | 0.6384 | 137,827 | -0.00(-0.56%) |
Apr 03, 2024 | 0.6300 | 0.6420 | 0.5500 | 0.6420 | 164,643 | +0.00(+0.31%) |
Apr 02, 2024 | 0.6705 | 0.6890 | 0.6311 | 0.6400 | 99,930 | -0.04(-5.74%) |
Apr 01, 2024 | 0.7090 | 0.7090 | 0.6416 | 0.6790 | 102,698 | -0.00(-0.29%) |
Mar 28, 2024 | 0.7010 | 0.7349 | 0.6400 | 0.6810 | 290,922 | -0.06(-7.60%) |
Mar 27, 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7370 | 142,612 | +0.00(+0.10%) |
Mar 26, 2024 | 0.6800 | 0.7890 | 0.6700 | 0.7363 | 104,084 | +0.03(+3.70%) |
Mar 25, 2024 | 0.6689 | 0.7100 | 0.6602 | 0.7100 | 60,243 | +0.02(+2.96%) |
Mar 22, 2024 | 0.7000 | 0.7001 | 0.6300 | 0.6896 | 218,006 | -0.01(-1.50%) |
Mar 21, 2024 | 0.7400 | 0.7770 | 0.6910 | 0.7001 | 216,793 | -0.07(-8.75%) |
Mar 20, 2024 | 0.7300 | 0.7672 | 0.7000 | 0.7672 | 131,669 | +0.01(+0.76%) |
Mar 19, 2024 | 0.7700 | 0.8600 | 0.7357 | 0.7614 | 947,190 | +0.09(+13.64%) |
Mar 18, 2024 | 0.7000 | 0.7190 | 0.6533 | 0.6700 | 251,773 | +0.02(+2.92%) |
Mar 15, 2024 | 0.7000 | 0.7600 | 0.6510 | 0.6510 | 265,854 | -0.06(-7.92%) |
Mar 14, 2024 | 0.7501 | 0.7770 | 0.7070 | 0.7070 | 142,452 | -0.05(-6.00%) |
Mar 13, 2024 | 0.7670 | 0.7980 | 0.7100 | 0.7521 | 305,348 | -0.07(-8.95%) |
Mar 12, 2024 | 0.8700 | 0.9000 | 0.8100 | 0.8260 | 154,787 | -0.09(-9.39%) |
Mar 11, 2024 | 0.8449 | 0.9300 | 0.8449 | 0.9116 | 200,772 | +0.09(+11.63%) |
Mar 08, 2024 | 0.9100 | 0.9310 | 0.7276 | 0.8166 | 674,228 | -0.10(-10.62%) |
Mar 07, 2024 | 0.9231 | 0.9799 | 0.9000 | 0.9136 | 298,045 | -0.05(-4.83%) |
Mar 06, 2024 | 1.020 | 1.060 | 0.8750 | 0.9600 | 654,415 | -0.10(-9.43%) |
Mar 05, 2024 | 1.040 | 1.200 | 1.030 | 1.060 | 1,647,282 | +0.07(+7.06%) |
Mar 04, 2024 | 0.9460 | 1.130 | 0.8200 | 0.9901 | 901,839 | +0.09(+10.51%) |
Mar 01, 2024 | 0.7700 | 0.9500 | 0.7368 | 0.8959 | 1,122,474 | +0.07(+7.94%) |
Feb 29, 2024 | 0.9700 | 1.050 | 0.7022 | 0.8300 | 1,342,981 | -0.17(-17.00%) |
Feb 28, 2024 | 1.150 | 1.190 | 0.9599 | 1.000 | 1,509,404 | -0.21(-17.36%) |
Feb 27, 2024 | 1.280 | 1.320 | 1.120 | 1.210 | 1,594,117 | -0.14(-10.37%) |
Feb 26, 2024 | 1.460 | 1.465 | 0.9997 | 1.350 | 6,868,175 | +0.05(+3.85%) |
Feb 23, 2024 | 1.260 | 1.730 | 1.180 | 1.300 | 61,143,008 | +0.18(+16.07%) |
Feb 22, 2024 | 0.7800 | 1.370 | 0.7300 | 1.120 | 153,041,920 | +0.55(+96.49%) |
Feb 21, 2024 | 0.6300 | 0.6300 | 0.5100 | 0.5700 | 2,396,205 | -0.10(-14.80%) |
Feb 20, 2024 | 1.430 | 1.560 | 0.5965 | 0.6690 | 100,189,656 | +0.33(+95.27%) |
Feb 16, 2024 | 0.3500 | 0.3500 | 0.3401 | 0.3426 | 23,583 | +0.00(+0.74%) |
Feb 15, 2024 | 0.3301 | 0.3575 | 0.3301 | 0.3401 | 56,181 | +0.00(+0.80%) |
Feb 14, 2024 | 0.3310 | 0.3400 | 0.3300 | 0.3374 | 35,672 | +0.01(+2.21%) |
Feb 13, 2024 | 0.3400 | 0.3499 | 0.3231 | 0.3301 | 16,024 | -0.00(-0.27%) |
Feb 12, 2024 | 0.3300 | 0.3461 | 0.3200 | 0.3310 | 28,253 | -0.02(-5.43%) |
Feb 09, 2024 | 0.3560 | 0.3560 | 0.3339 | 0.3500 | 9,433 | +0.02(+7.16%) |
Feb 08, 2024 | 0.3258 | 0.3306 | 0.3255 | 0.3266 | 3,504 | +0.02(+5.32%) |
Feb 07, 2024 | 0.3205 | 0.3500 | 0.3090 | 0.3101 | 24,621 | -0.02(-6.03%) |
Feb 06, 2024 | 0.3378 | 0.3547 | 0.3149 | 0.3300 | 21,349 | -0.03(-7.36%) |
Feb 05, 2024 | 0.3411 | 0.3660 | 0.3200 | 0.3562 | 23,566 | -0.01(-2.14%) |
Feb 02, 2024 | 0.3650 | 0.3700 | 0.3409 | 0.3640 | 50,762 | -0.01(-1.81%) |