Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.4560 | 0.4636 | 0.4380 | 0.4498 | 4,581,108 | -0.01(-1.32%) |
Apr 23, 2024 | 0.5001 | 0.5207 | 0.4551 | 0.4558 | 4,082,353 | -0.05(-9.29%) |
Apr 22, 2024 | 0.5134 | 0.5285 | 0.5000 | 0.5025 | 1,761,854 | +0.00(+0.54%) |
Apr 19, 2024 | 0.4934 | 0.5248 | 0.4810 | 0.4998 | 1,789,483 | +0.01(+1.44%) |
Apr 18, 2024 | 0.5400 | 0.5499 | 0.4910 | 0.4927 | 2,109,689 | -0.03(-5.41%) |
Apr 17, 2024 | 0.5200 | 0.6000 | 0.5120 | 0.5209 | 4,654,636 | -0.01(-1.72%) |
Apr 16, 2024 | 0.4800 | 0.5450 | 0.4753 | 0.5300 | 4,444,592 | +0.04(+9.14%) |
Apr 15, 2024 | 0.4900 | 0.5050 | 0.4801 | 0.4856 | 2,321,186 | -0.03(-5.71%) |
Apr 12, 2024 | 0.5181 | 0.5382 | 0.4999 | 0.5150 | 2,308,146 | +0.00(+0.25%) |
Apr 11, 2024 | 0.5100 | 0.5350 | 0.4860 | 0.5137 | 4,814,856 | -0.00(-0.91%) |
Apr 10, 2024 | 0.4869 | 0.5230 | 0.4522 | 0.5184 | 4,513,414 | +0.01(+2.45%) |
Apr 09, 2024 | 0.5070 | 0.5260 | 0.4810 | 0.5060 | 6,488,770 | -0.00(-0.04%) |
Apr 08, 2024 | 0.5100 | 0.5421 | 0.4800 | 0.5062 | 7,936,506 | +0.01(+2.80%) |
Apr 05, 2024 | 0.5527 | 0.5557 | 0.4800 | 0.4924 | 11,378,739 | -0.06(-10.91%) |
Apr 04, 2024 | 0.6200 | 0.6375 | 0.5485 | 0.5527 | 6,809,062 | -0.05(-8.89%) |
Apr 03, 2024 | 0.6101 | 0.6826 | 0.6000 | 0.6066 | 13,228,337 | +0.02(+2.81%) |
Apr 02, 2024 | 0.6429 | 0.6500 | 0.5300 | 0.5900 | 14,093,775 | -0.31(-34.08%) |
Apr 01, 2024 | 0.8687 | 0.9150 | 0.8008 | 0.8950 | 9,939,345 | +0.06(+6.93%) |
Mar 28, 2024 | 0.8360 | 0.8367 | 0.8121 | 0.8370 | 11,811,058 | -0.00(-0.51%) |
Mar 27, 2024 | 0.8500 | 0.8750 | 0.8128 | 0.8413 | 2,843,871 | +0.00(+0.21%) |
Mar 26, 2024 | 0.7947 | 0.8800 | 0.7666 | 0.8395 | 9,723,276 | +0.07(+9.51%) |
Mar 25, 2024 | 0.7221 | 0.7951 | 0.7100 | 0.7666 | 3,642,563 | +0.03(+4.27%) |
Mar 22, 2024 | 0.7515 | 0.7554 | 0.6735 | 0.7352 | 5,383,491 | -0.02(-2.14%) |
Mar 21, 2024 | 0.7380 | 0.7899 | 0.7111 | 0.7513 | 6,290,660 | +0.02(+2.88%) |
Mar 20, 2024 | 0.6800 | 0.7448 | 0.6230 | 0.7303 | 11,522,941 | +0.10(+15.57%) |
Mar 19, 2024 | 0.5510 | 0.6749 | 0.5251 | 0.6319 | 11,519,107 | +0.09(+16.54%) |
Mar 18, 2024 | 0.5841 | 0.5969 | 0.5401 | 0.5422 | 6,798,003 | -0.01(-1.60%) |
Mar 15, 2024 | 0.6001 | 0.6186 | 0.5510 | 0.5510 | 4,847,762 | -0.05(-8.26%) |
Mar 14, 2024 | 0.6476 | 0.6700 | 0.5630 | 0.6006 | 5,456,090 | -0.05(-7.36%) |
Mar 13, 2024 | 0.6600 | 0.6986 | 0.6310 | 0.6483 | 4,297,518 | -0.00(-0.66%) |
Mar 12, 2024 | 0.7313 | 0.7313 | 0.6289 | 0.6526 | 5,495,771 | -0.05(-6.61%) |
Mar 11, 2024 | 0.7150 | 0.7297 | 0.6962 | 0.6988 | 2,931,958 | -0.01(-0.88%) |
Mar 08, 2024 | 0.7200 | 0.7265 | 0.7035 | 0.7050 | 3,852,815 | +0.00(+0.37%) |
Mar 07, 2024 | 0.7500 | 0.7688 | 0.7001 | 0.7024 | 3,993,006 | -0.05(-6.87%) |
Mar 06, 2024 | 0.7630 | 0.7701 | 0.7352 | 0.7542 | 1,261,402 | +0.00(+0.56%) |
Mar 05, 2024 | 0.7858 | 0.7900 | 0.7500 | 0.7500 | 1,815,209 | -0.03(-3.85%) |
Mar 04, 2024 | 0.8098 | 0.8100 | 0.7459 | 0.7800 | 2,289,222 | -0.02(-2.74%) |
Mar 01, 2024 | 0.8479 | 0.8591 | 0.8001 | 0.8020 | 2,135,439 | -0.06(-6.78%) |
Feb 29, 2024 | 0.8113 | 0.8842 | 0.8100 | 0.8603 | 6,555,198 | +0.05(+6.04%) |
Feb 28, 2024 | 0.8400 | 0.8450 | 0.8020 | 0.8113 | 1,197,825 | -0.03(-3.44%) |
Feb 27, 2024 | 0.7900 | 0.8590 | 0.7900 | 0.8402 | 4,714,975 | +0.06(+7.35%) |
Feb 26, 2024 | 0.7800 | 0.8050 | 0.7205 | 0.7827 | 5,947,031 | +0.00(+0.46%) |
Feb 23, 2024 | 0.7500 | 0.7999 | 0.7259 | 0.7791 | 6,418,705 | +0.03(+4.56%) |
Feb 22, 2024 | 0.8500 | 0.8520 | 0.7450 | 0.7451 | 5,718,179 | -0.09(-10.67%) |
Feb 21, 2024 | 0.8956 | 0.8956 | 0.8302 | 0.8341 | 2,787,988 | -0.04(-5.09%) |
Feb 20, 2024 | 0.9028 | 0.9242 | 0.8700 | 0.8788 | 4,457,419 | -0.02(-2.42%) |
Feb 16, 2024 | 0.9599 | 0.9600 | 0.8850 | 0.9006 | 3,856,367 | -0.05(-5.10%) |
Feb 15, 2024 | 0.9300 | 0.9746 | 0.9201 | 0.9490 | 4,427,671 | +0.03(+2.87%) |
Feb 14, 2024 | 0.9000 | 0.9388 | 0.8809 | 0.9225 | 2,024,555 | +0.04(+4.82%) |
Feb 13, 2024 | 0.9427 | 0.9560 | 0.8751 | 0.8801 | 4,940,959 | -0.10(-9.79%) |
Feb 12, 2024 | 0.9500 | 1.010 | 0.9500 | 0.9756 | 7,072,841 | -0.03(-3.41%) |
Feb 09, 2024 | 0.9332 | 1.010 | 0.9110 | 1.010 | 4,743,094 | +0.08(+9.07%) |
Feb 08, 2024 | 0.9000 | 0.9454 | 0.8850 | 0.9260 | 1,933,310 | +0.03(+3.87%) |
Feb 07, 2024 | 0.9200 | 0.9245 | 0.8632 | 0.8915 | 1,713,002 | -0.03(-2.87%) |
Feb 06, 2024 | 0.8456 | 0.9299 | 0.8426 | 0.9178 | 3,571,825 | +0.07(+8.17%) |
Feb 05, 2024 | 0.8829 | 0.9100 | 0.8465 | 0.8485 | 4,285,593 | -0.05(-5.99%) |
Feb 02, 2024 | 0.9200 | 0.9346 | 0.8711 | 0.9026 | 3,616,156 | -0.02(-2.59%) |