Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5710 | 0.6400 | 0.5500 | 0.5633 | 17,067 | +0.02(+4.31%) |
Mar 27, 2024 | 0.5300 | 0.6400 | 0.5190 | 0.5400 | 66,470 | +0.01(+1.89%) |
Mar 26, 2024 | 0.5000 | 0.5800 | 0.5000 | 0.5300 | 32,269 | +0.05(+9.73%) |
Mar 25, 2024 | 0.5120 | 0.5494 | 0.4600 | 0.4830 | 40,116 | -0.02(-3.40%) |
Mar 22, 2024 | 0.5502 | 0.5799 | 0.5000 | 0.5000 | 39,753 | -0.07(-11.85%) |
Mar 21, 2024 | 0.4501 | 0.8000 | 0.4500 | 0.5672 | 513,561 | +0.12(+26.04%) |
Mar 20, 2024 | 0.5400 | 0.5600 | 0.4500 | 0.4500 | 12,491 | -0.10(-18.18%) |
Mar 19, 2024 | 0.5500 | 0.5900 | 0.5300 | 0.5500 | 13,513 | -0.02(-4.35%) |
Mar 18, 2024 | 0.5500 | 0.6500 | 0.5500 | 0.5750 | 18,459 | +0.02(+4.55%) |
Mar 15, 2024 | 0.5900 | 0.5900 | 0.5350 | 0.5500 | 22,672 | +0.00(+0.00%) |
Mar 14, 2024 | 0.5600 | 0.5850 | 0.5300 | 0.5500 | 14,410 | -0.04(-6.62%) |
Mar 13, 2024 | 0.6500 | 0.6900 | 0.5489 | 0.5890 | 42,974 | +0.03(+5.18%) |
Mar 12, 2024 | 0.5400 | 0.7945 | 0.5400 | 0.5600 | 190,538 | +0.03(+5.09%) |
Mar 11, 2024 | 0.5876 | 0.6000 | 0.5329 | 0.5329 | 7,940 | -0.03(-4.79%) |
Mar 08, 2024 | 0.5720 | 0.6000 | 0.5016 | 0.5597 | 5,858 | +0.01(+1.75%) |
Mar 07, 2024 | 0.5600 | 0.5997 | 0.4900 | 0.5501 | 8,753 | -0.02(-3.44%) |
Mar 06, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5697 | 21,539 | +0.01(+0.97%) |
Mar 05, 2024 | 0.5900 | 0.5999 | 0.4600 | 0.5642 | 27,140 | +0.00(+0.73%) |
Mar 04, 2024 | 0.5919 | 0.5998 | 0.5500 | 0.5601 | 9,661 | -0.00(-0.80%) |
Mar 01, 2024 | 0.5823 | 0.6099 | 0.5500 | 0.5646 | 10,902 | -0.03(-4.31%) |
Feb 29, 2024 | 0.7000 | 0.7035 | 0.5900 | 0.5900 | 104,104 | -0.11(-15.71%) |
Feb 28, 2024 | 0.7137 | 0.7747 | 0.6600 | 0.7000 | 72,078 | +0.00(+0.00%) |
Feb 27, 2024 | 0.6210 | 0.7000 | 0.6200 | 0.7000 | 50,268 | +0.05(+8.53%) |
Feb 26, 2024 | 0.7900 | 0.7900 | 0.6210 | 0.6450 | 392,736 | +0.06(+10.39%) |
Feb 23, 2024 | 0.4900 | 0.6499 | 0.4680 | 0.5843 | 217,667 | +0.04(+8.20%) |
Feb 22, 2024 | 0.4269 | 0.5992 | 0.4065 | 0.5400 | 212,535 | +0.13(+32.84%) |
Feb 21, 2024 | 0.4900 | 0.4900 | 0.3660 | 0.4065 | 246,708 | -0.06(-11.99%) |
Feb 20, 2024 | 0.5600 | 0.5699 | 0.3400 | 0.4619 | 241,857 | -0.06(-11.68%) |
Feb 16, 2024 | 0.6100 | 0.6101 | 0.5123 | 0.5230 | 48,765 | -0.08(-12.91%) |
Feb 15, 2024 | 0.6900 | 0.6900 | 0.6000 | 0.6005 | 8,863 | +0.00(+0.05%) |
Feb 14, 2024 | 0.6300 | 0.6550 | 0.6002 | 0.6002 | 7,571 | -0.03(-4.73%) |
Feb 13, 2024 | 0.6000 | 0.6894 | 0.6000 | 0.6300 | 11,206 | +0.03(+4.48%) |
Feb 12, 2024 | 0.6800 | 0.6981 | 0.6020 | 0.6030 | 14,969 | -0.04(-5.65%) |
Feb 09, 2024 | 0.6100 | 0.6699 | 0.6000 | 0.6391 | 26,538 | -0.00(-0.16%) |
Feb 08, 2024 | 0.6500 | 0.7463 | 0.5949 | 0.6401 | 26,435 | -0.02(-2.99%) |
Feb 07, 2024 | 0.6700 | 0.7333 | 0.6020 | 0.6598 | 18,999 | +0.04(+6.35%) |
Feb 06, 2024 | 0.6700 | 0.6800 | 0.5800 | 0.6204 | 65,874 | +0.02(+2.72%) |
Feb 05, 2024 | 0.6984 | 0.7100 | 0.6040 | 0.6040 | 36,558 | -0.11(-14.93%) |
Feb 02, 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7100 | 39,214 | -0.04(-5.46%) |
Feb 01, 2024 | 0.8600 | 0.8600 | 0.7500 | 0.7510 | 56,671 | -0.12(-13.68%) |
Jan 31, 2024 | 0.8500 | 0.9199 | 0.8500 | 0.8700 | 22,882 | -0.01(-1.26%) |
Jan 30, 2024 | 1.002 | 1.002 | 0.8000 | 0.8811 | 31,763 | -0.02(-1.99%) |
Jan 29, 2024 | 0.8600 | 1.050 | 0.8138 | 0.8990 | 103,341 | +0.06(+7.15%) |
Jan 26, 2024 | 0.8933 | 0.8971 | 0.7804 | 0.8390 | 85,904 | -0.01(-1.32%) |
Jan 25, 2024 | 0.9800 | 1.020 | 0.8200 | 0.8502 | 34,287 | -0.08(-8.15%) |
Jan 24, 2024 | 1.030 | 1.130 | 0.9081 | 0.9256 | 25,994 | -0.11(-11.00%) |
Jan 23, 2024 | 1.050 | 1.150 | 0.9998 | 1.040 | 20,045 | +0.04(+4.00%) |
Jan 22, 2024 | 1.040 | 1.100 | 1.000 | 1.000 | 14,616 | -0.06(-5.66%) |
Jan 19, 2024 | 1.000 | 1.258 | 1.000 | 1.060 | 28,388 | +0.12(+12.77%) |
Jan 18, 2024 | 1.070 | 1.070 | 0.8701 | 0.9400 | 39,245 | -0.14(-12.96%) |
Jan 17, 2024 | 1.150 | 1.150 | 1.053 | 1.080 | 5,246 | -0.02(-1.82%) |
Jan 16, 2024 | 1.150 | 1.210 | 1.085 | 1.100 | 16,129 | +0.02(+1.85%) |
Jan 12, 2024 | 1.189 | 1.189 | 1.060 | 1.080 | 12,392 | +0.00(+0.00%) |
Jan 11, 2024 | 1.280 | 1.280 | 1.077 | 1.080 | 12,543 | -0.04(-3.57%) |
Jan 10, 2024 | 1.220 | 1.230 | 1.100 | 1.120 | 15,690 | -0.08(-6.67%) |
Jan 09, 2024 | 1.080 | 1.200 | 1.080 | 1.200 | 11,845 | +0.06(+5.26%) |
Jan 08, 2024 | 1.290 | 1.390 | 1.100 | 1.140 | 144,135 | +0.05(+4.59%) |
Jan 05, 2024 | 1.320 | 1.320 | 1.090 | 1.090 | 122,763 | -0.26(-19.26%) |
Jan 04, 2024 | 1.490 | 1.740 | 1.300 | 1.350 | 71,618 | -0.06(-4.26%) |
Jan 03, 2024 | 1.900 | 1.900 | 1.410 | 1.410 | 18,486 | -0.48(-25.40%) |