Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.5139 | 0.5300 | 0.4200 | 0.4403 | 344,735 | -0.10(-18.07%) |
Apr 18, 2024 | 0.5900 | 0.6400 | 0.5011 | 0.5374 | 505,893 | -0.08(-13.00%) |
Apr 17, 2024 | 0.6400 | 0.7600 | 0.5700 | 0.6177 | 1,586,001 | +0.06(+11.10%) |
Apr 16, 2024 | 0.6600 | 0.6800 | 0.5000 | 0.5560 | 863,568 | -0.15(-21.00%) |
Apr 15, 2024 | 0.5200 | 0.8100 | 0.5005 | 0.7038 | 3,570,957 | +0.18(+35.35%) |
Apr 12, 2024 | 0.6000 | 0.6800 | 0.4811 | 0.5200 | 1,544,061 | -0.08(-13.33%) |
Apr 11, 2024 | 0.4473 | 0.7500 | 0.4300 | 0.6000 | 12,323,297 | +0.21(+55.44%) |
Apr 10, 2024 | 0.3350 | 0.3934 | 0.3243 | 0.3860 | 381,701 | +0.06(+20.21%) |
Apr 09, 2024 | 0.3377 | 0.3377 | 0.2905 | 0.3211 | 159,882 | -0.01(-1.80%) |
Apr 08, 2024 | 0.3100 | 0.3270 | 0.2950 | 0.3270 | 23,067 | +0.03(+11.04%) |
Apr 05, 2024 | 0.3218 | 0.3297 | 0.2800 | 0.2945 | 105,478 | -0.01(-1.83%) |
Apr 04, 2024 | 0.3000 | 0.3301 | 0.3000 | 0.3000 | 41,486 | -0.02(-5.06%) |
Apr 03, 2024 | 0.3529 | 0.3529 | 0.2900 | 0.3160 | 141,742 | -0.01(-2.80%) |
Apr 02, 2024 | 0.5025 | 0.5025 | 0.2885 | 0.3251 | 361,051 | -0.19(-37.48%) |
Apr 01, 2024 | 0.5500 | 0.5798 | 0.5200 | 0.5200 | 80,513 | -0.02(-2.80%) |
Mar 28, 2024 | 0.5880 | 0.5880 | 0.5344 | 0.5350 | 25,815 | -0.03(-4.46%) |
Mar 27, 2024 | 0.5970 | 0.5970 | 0.5500 | 0.5600 | 33,282 | +0.01(+1.38%) |
Mar 26, 2024 | 0.5700 | 0.6100 | 0.5290 | 0.5524 | 261,478 | +0.04(+8.31%) |
Mar 25, 2024 | 0.5135 | 0.5601 | 0.5005 | 0.5100 | 18,393 | -0.02(-3.21%) |
Mar 22, 2024 | 0.5700 | 0.5800 | 0.5150 | 0.5269 | 32,435 | -0.05(-9.16%) |
Mar 21, 2024 | 0.5500 | 0.6083 | 0.5500 | 0.5800 | 28,031 | +0.02(+4.50%) |
Mar 20, 2024 | 0.6700 | 0.6900 | 0.5550 | 0.5550 | 486,660 | -0.04(-6.11%) |
Mar 19, 2024 | 0.6490 | 0.6600 | 0.5911 | 0.5911 | 18,709 | -0.02(-3.10%) |
Mar 18, 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6100 | 55,437 | +0.00(+0.00%) |
Mar 15, 2024 | 0.5900 | 0.6250 | 0.5660 | 0.6100 | 15,515 | -0.01(-1.60%) |
Mar 14, 2024 | 0.6300 | 0.6300 | 0.5601 | 0.6199 | 26,904 | +0.02(+3.32%) |
Mar 13, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 54,898 | -0.01(-1.14%) |
Mar 12, 2024 | 0.5400 | 0.6300 | 0.5377 | 0.6069 | 76,351 | +0.09(+18.54%) |
Mar 11, 2024 | 0.5084 | 0.5800 | 0.4800 | 0.5120 | 89,222 | -0.02(-3.40%) |
Mar 08, 2024 | 0.5000 | 0.5999 | 0.4821 | 0.5300 | 216,104 | +0.05(+9.94%) |
Mar 07, 2024 | 0.4390 | 0.5000 | 0.4390 | 0.4821 | 51,367 | +0.06(+13.33%) |
Mar 06, 2024 | 0.4299 | 0.4299 | 0.3311 | 0.4254 | 27,576 | +0.02(+5.14%) |
Mar 05, 2024 | 0.4500 | 0.4500 | 0.4030 | 0.4046 | 8,638 | -0.04(-8.05%) |
Mar 04, 2024 | 0.4500 | 0.4500 | 0.4051 | 0.4400 | 19,838 | -0.01(-1.87%) |
Mar 01, 2024 | 0.4821 | 0.4828 | 0.4100 | 0.4484 | 21,184 | -0.01(-2.94%) |
Feb 29, 2024 | 0.4828 | 0.4828 | 0.4505 | 0.4620 | 9,092 | -0.02(-4.31%) |
Feb 28, 2024 | 0.4599 | 0.4847 | 0.4381 | 0.4828 | 14,393 | +0.04(+10.25%) |
Feb 27, 2024 | 0.4300 | 0.4800 | 0.4278 | 0.4379 | 25,532 | +0.01(+1.84%) |
Feb 26, 2024 | 0.4299 | 0.4300 | 0.3903 | 0.4300 | 41,490 | +0.01(+2.38%) |
Feb 23, 2024 | 0.4000 | 0.4290 | 0.3900 | 0.4200 | 21,082 | -0.00(-0.24%) |
Feb 22, 2024 | 0.4699 | 0.5000 | 0.4000 | 0.4210 | 82,553 | -0.05(-11.55%) |
Feb 21, 2024 | 0.4899 | 0.4900 | 0.4401 | 0.4760 | 38,116 | +0.03(+5.68%) |
Feb 20, 2024 | 0.4500 | 0.4991 | 0.4401 | 0.4504 | 22,348 | +0.03(+5.98%) |
Feb 16, 2024 | 0.5420 | 0.5420 | 0.3622 | 0.4250 | 91,320 | -0.08(-16.65%) |
Feb 15, 2024 | 0.4840 | 0.5190 | 0.4610 | 0.5099 | 12,018 | +0.02(+3.11%) |
Feb 14, 2024 | 0.5150 | 0.5180 | 0.4710 | 0.4945 | 19,502 | +0.02(+4.99%) |
Feb 13, 2024 | 0.4800 | 0.5216 | 0.4700 | 0.4710 | 9,716 | +0.00(+0.17%) |
Feb 12, 2024 | 0.4999 | 0.4999 | 0.4700 | 0.4702 | 27,883 | -0.02(-4.02%) |
Feb 09, 2024 | 0.5227 | 0.5449 | 0.4800 | 0.4899 | 72,546 | -0.03(-5.81%) |
Feb 08, 2024 | 0.5300 | 0.5450 | 0.5125 | 0.5201 | 14,258 | -0.02(-4.55%) |
Feb 07, 2024 | 0.5200 | 0.5450 | 0.5200 | 0.5449 | 12,935 | +0.02(+4.79%) |
Feb 06, 2024 | 0.5100 | 0.5700 | 0.5101 | 0.5200 | 19,769 | -0.05(-8.05%) |
Feb 05, 2024 | 0.5659 | 0.5659 | 0.4901 | 0.5655 | 24,185 | +0.04(+6.68%) |
Feb 02, 2024 | 0.5401 | 0.5401 | 0.4999 | 0.5301 | 36,519 | -0.01(-1.03%) |