Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.3588 | 0.3699 | 0.3400 | 0.3401 | 69,887 | -0.02(-5.79%) |
Apr 22, 2024 | 0.3440 | 0.3778 | 0.3440 | 0.3610 | 35,055 | +0.02(+4.94%) |
Apr 19, 2024 | 0.3800 | 0.3940 | 0.3400 | 0.3440 | 75,432 | -0.01(-3.64%) |
Apr 18, 2024 | 0.4004 | 0.4004 | 0.3400 | 0.3570 | 221,149 | -0.04(-10.88%) |
Apr 17, 2024 | 0.4100 | 0.4225 | 0.4004 | 0.4006 | 24,068 | -0.00(-0.82%) |
Apr 16, 2024 | 0.3810 | 0.4462 | 0.3810 | 0.4039 | 30,010 | +0.03(+7.56%) |
Apr 15, 2024 | 0.4380 | 0.4431 | 0.3700 | 0.3755 | 74,338 | -0.08(-16.85%) |
Apr 12, 2024 | 0.4800 | 0.4800 | 0.4445 | 0.4516 | 38,846 | -0.00(-0.04%) |
Apr 11, 2024 | 0.4590 | 0.4700 | 0.4200 | 0.4518 | 57,980 | -0.02(-4.04%) |
Apr 10, 2024 | 0.4640 | 0.4900 | 0.4590 | 0.4708 | 8,389 | -0.00(-0.53%) |
Apr 09, 2024 | 0.5000 | 0.5010 | 0.4700 | 0.4733 | 29,467 | +0.01(+2.45%) |
Apr 08, 2024 | 0.4860 | 0.5190 | 0.4620 | 0.4620 | 59,543 | -0.02(-4.57%) |
Apr 05, 2024 | 0.5248 | 0.5350 | 0.4820 | 0.4841 | 42,851 | -0.05(-9.34%) |
Apr 04, 2024 | 0.5300 | 0.5399 | 0.4721 | 0.5340 | 52,792 | +0.00(+0.77%) |
Apr 03, 2024 | 0.4700 | 0.5800 | 0.4602 | 0.5299 | 91,272 | +0.06(+12.17%) |
Apr 02, 2024 | 0.5500 | 0.5735 | 0.4600 | 0.4724 | 119,600 | -0.03(-5.73%) |
Apr 01, 2024 | 0.5300 | 0.5692 | 0.4775 | 0.5011 | 139,537 | -0.05(-9.71%) |
Mar 28, 2024 | 0.6300 | 0.6300 | 0.5550 | 0.5550 | 152,369 | -0.07(-10.69%) |
Mar 27, 2024 | 0.5200 | 0.6300 | 0.5199 | 0.6214 | 243,957 | +0.09(+17.29%) |
Mar 26, 2024 | 0.4900 | 0.5326 | 0.4791 | 0.5298 | 159,420 | +0.04(+8.19%) |
Mar 25, 2024 | 0.4630 | 0.4900 | 0.4580 | 0.4897 | 97,973 | +0.03(+6.46%) |
Mar 22, 2024 | 0.4600 | 0.4650 | 0.4230 | 0.4600 | 57,880 | -0.00(-0.35%) |
Mar 21, 2024 | 0.4855 | 0.4881 | 0.4616 | 0.4616 | 39,272 | -0.02(-4.92%) |
Mar 20, 2024 | 0.4900 | 0.4900 | 0.4531 | 0.4855 | 29,748 | +0.00(+0.81%) |
Mar 19, 2024 | 0.4740 | 0.4816 | 0.4600 | 0.4816 | 148,853 | +0.00(+0.75%) |
Mar 18, 2024 | 0.4900 | 0.5001 | 0.4500 | 0.4780 | 208,382 | +0.02(+3.91%) |
Mar 15, 2024 | 0.4260 | 0.5359 | 0.4260 | 0.4600 | 724,998 | +0.02(+4.78%) |
Mar 14, 2024 | 0.4200 | 0.4500 | 0.4000 | 0.4390 | 53,432 | +0.01(+1.76%) |
Mar 13, 2024 | 0.4100 | 0.4500 | 0.4110 | 0.4314 | 124,801 | +0.02(+3.83%) |
Mar 12, 2024 | 0.4500 | 0.4682 | 0.4069 | 0.4155 | 535,325 | +0.01(+1.59%) |
Mar 11, 2024 | 0.4200 | 0.4400 | 0.3700 | 0.4090 | 45,775 | +0.01(+1.64%) |
Mar 08, 2024 | 0.4100 | 0.4200 | 0.3815 | 0.4024 | 37,965 | +0.02(+4.57%) |
Mar 07, 2024 | 0.4200 | 0.4200 | 0.3800 | 0.3848 | 119,223 | -0.03(-6.17%) |
Mar 06, 2024 | 0.4330 | 0.4330 | 0.3996 | 0.4101 | 33,582 | -0.01(-2.36%) |
Mar 05, 2024 | 0.4520 | 0.4590 | 0.4067 | 0.4200 | 82,185 | -0.02(-4.98%) |
Mar 04, 2024 | 0.3990 | 0.4590 | 0.3900 | 0.4420 | 176,453 | +0.05(+13.33%) |
Mar 01, 2024 | 0.3800 | 0.4350 | 0.3725 | 0.3900 | 125,761 | +0.01(+2.09%) |
Feb 29, 2024 | 0.3887 | 0.3980 | 0.3746 | 0.3820 | 30,496 | -0.01(-1.80%) |
Feb 28, 2024 | 0.3850 | 0.4000 | 0.3597 | 0.3890 | 33,985 | +0.01(+2.34%) |
Feb 27, 2024 | 0.3821 | 0.3950 | 0.3800 | 0.3801 | 56,128 | -0.01(-3.77%) |
Feb 26, 2024 | 0.3900 | 0.4141 | 0.3599 | 0.3950 | 96,716 | -0.01(-1.25%) |
Feb 23, 2024 | 0.3900 | 0.4200 | 0.3799 | 0.4000 | 65,602 | +0.00(+0.38%) |
Feb 22, 2024 | 0.4105 | 0.4200 | 0.3836 | 0.3985 | 27,723 | -0.01(-2.69%) |
Feb 21, 2024 | 0.4099 | 0.4102 | 0.3751 | 0.4095 | 51,891 | +0.00(+1.14%) |
Feb 20, 2024 | 0.3979 | 0.4670 | 0.3810 | 0.4049 | 344,675 | +0.02(+4.22%) |
Feb 16, 2024 | 0.3857 | 0.4000 | 0.3700 | 0.3885 | 31,545 | -0.01(-2.88%) |
Feb 15, 2024 | 0.3850 | 0.4000 | 0.3811 | 0.4000 | 41,721 | +0.01(+2.77%) |
Feb 14, 2024 | 0.3666 | 0.3892 | 0.3251 | 0.3892 | 124,175 | +0.03(+8.11%) |
Feb 13, 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3600 | 66,522 | -0.01(-3.74%) |
Feb 12, 2024 | 0.3727 | 0.3900 | 0.3700 | 0.3740 | 37,474 | -0.01(-1.55%) |
Feb 09, 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3799 | 84,878 | +0.02(+5.24%) |
Feb 08, 2024 | 0.3503 | 0.3700 | 0.3370 | 0.3610 | 78,356 | +0.01(+3.08%) |
Feb 07, 2024 | 0.3480 | 0.3560 | 0.3400 | 0.3502 | 39,566 | -0.01(-2.72%) |
Feb 06, 2024 | 0.3410 | 0.3600 | 0.3334 | 0.3600 | 87,506 | +0.01(+2.86%) |
Feb 05, 2024 | 0.3562 | 0.3562 | 0.3301 | 0.3500 | 53,248 | +0.01(+2.34%) |
Feb 02, 2024 | 0.3205 | 0.3639 | 0.3205 | 0.3420 | 43,534 | +0.01(+3.51%) |