Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.4200 | 0.4550 | 0.4010 | 0.4520 | 334,352 | +0.03(+7.41%) |
Apr 18, 2024 | 0.4100 | 0.4379 | 0.3900 | 0.4208 | 663,626 | +0.04(+9.16%) |
Apr 17, 2024 | 0.3900 | 0.4100 | 0.3849 | 0.3855 | 240,914 | +0.00(+0.13%) |
Apr 16, 2024 | 0.3800 | 0.3999 | 0.3000 | 0.3850 | 983,957 | -0.02(-4.75%) |
Apr 15, 2024 | 0.4320 | 0.4365 | 0.4032 | 0.4042 | 355,811 | -0.02(-4.98%) |
Apr 12, 2024 | 0.4500 | 0.4599 | 0.4200 | 0.4254 | 544,916 | -0.03(-6.32%) |
Apr 11, 2024 | 0.4931 | 0.4948 | 0.4515 | 0.4541 | 540,429 | -0.03(-5.69%) |
Apr 10, 2024 | 0.5110 | 0.5149 | 0.4750 | 0.4815 | 403,083 | -0.02(-3.31%) |
Apr 09, 2024 | 0.5200 | 0.5249 | 0.4763 | 0.4980 | 324,388 | -0.03(-4.96%) |
Apr 08, 2024 | 0.5320 | 0.5349 | 0.5200 | 0.5240 | 216,247 | -0.01(-0.95%) |
Apr 05, 2024 | 0.5400 | 0.5400 | 0.5211 | 0.5290 | 161,829 | -0.01(-2.38%) |
Apr 04, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5419 | 282,247 | +0.01(+2.25%) |
Apr 03, 2024 | 0.5300 | 0.5358 | 0.5148 | 0.5300 | 176,732 | +0.00(+0.00%) |
Apr 02, 2024 | 0.5100 | 0.5350 | 0.5100 | 0.5300 | 520,965 | -0.02(-3.60%) |
Apr 01, 2024 | 0.5400 | 0.5639 | 0.5302 | 0.5498 | 342,459 | +0.02(+3.76%) |
Mar 28, 2024 | 0.5000 | 0.5499 | 0.5000 | 0.5299 | 501,085 | +0.02(+3.48%) |
Mar 27, 2024 | 0.4813 | 0.5277 | 0.4801 | 0.5121 | 463,248 | +0.03(+6.75%) |
Mar 26, 2024 | 0.4582 | 0.4799 | 0.4576 | 0.4797 | 293,032 | +0.02(+4.06%) |
Mar 25, 2024 | 0.4802 | 0.4916 | 0.4531 | 0.4610 | 713,596 | -0.02(-4.32%) |
Mar 22, 2024 | 0.5100 | 0.5100 | 0.4818 | 0.4818 | 500,627 | -0.03(-5.14%) |
Mar 21, 2024 | 0.5009 | 0.5148 | 0.5009 | 0.5079 | 356,433 | +0.00(+0.87%) |
Mar 20, 2024 | 0.5200 | 0.5296 | 0.4706 | 0.5035 | 975,700 | -0.03(-4.93%) |
Mar 19, 2024 | 0.5200 | 0.5392 | 0.5130 | 0.5296 | 299,392 | -0.01(-1.67%) |
Mar 18, 2024 | 0.5400 | 0.5400 | 0.5164 | 0.5386 | 209,956 | +0.01(+2.24%) |
Mar 15, 2024 | 0.5301 | 0.5310 | 0.5105 | 0.5268 | 428,589 | -0.00(-0.42%) |
Mar 14, 2024 | 0.5499 | 0.5499 | 0.5182 | 0.5290 | 613,157 | -0.01(-2.56%) |
Mar 13, 2024 | 0.5450 | 0.5580 | 0.5350 | 0.5429 | 392,913 | -0.00(-0.26%) |
Mar 12, 2024 | 0.5600 | 0.5612 | 0.5251 | 0.5443 | 573,535 | -0.01(-1.00%) |
Mar 11, 2024 | 0.5400 | 0.5608 | 0.5400 | 0.5498 | 2,465,529 | +0.01(+2.77%) |
Mar 08, 2024 | 0.5320 | 0.5477 | 0.5320 | 0.5350 | 291,315 | +0.00(+0.38%) |
Mar 07, 2024 | 0.5555 | 0.5555 | 0.5300 | 0.5330 | 418,658 | -0.03(-5.36%) |
Mar 06, 2024 | 0.5537 | 0.5700 | 0.5510 | 0.5632 | 655,093 | +0.01(+1.48%) |
Mar 05, 2024 | 0.6300 | 0.6398 | 0.5300 | 0.5550 | 2,315,304 | -0.04(-7.48%) |
Mar 04, 2024 | 0.5800 | 0.6239 | 0.5550 | 0.5999 | 2,241,744 | +0.03(+6.14%) |
Mar 01, 2024 | 0.6196 | 0.6196 | 0.5478 | 0.5652 | 571,250 | -0.05(-8.25%) |
Feb 29, 2024 | 0.5300 | 0.6492 | 0.5300 | 0.6160 | 2,142,664 | +0.08(+14.10%) |
Feb 28, 2024 | 0.5453 | 0.5463 | 0.5250 | 0.5399 | 195,074 | +0.01(+2.02%) |
Feb 27, 2024 | 0.5200 | 0.5398 | 0.5111 | 0.5292 | 326,547 | +0.00(+0.11%) |
Feb 26, 2024 | 0.5322 | 0.5374 | 0.5200 | 0.5286 | 366,494 | -0.01(-1.64%) |
Feb 23, 2024 | 0.5400 | 0.5459 | 0.5100 | 0.5374 | 603,459 | -0.00(-0.48%) |
Feb 22, 2024 | 0.5687 | 0.5700 | 0.5200 | 0.5400 | 402,098 | -0.01(-2.23%) |
Feb 21, 2024 | 0.5300 | 0.5651 | 0.5200 | 0.5523 | 484,984 | +0.03(+4.76%) |
Feb 20, 2024 | 0.5508 | 0.5797 | 0.5174 | 0.5272 | 700,308 | -0.02(-4.25%) |
Feb 16, 2024 | 0.5402 | 0.5620 | 0.5402 | 0.5506 | 265,262 | +0.01(+1.27%) |
Feb 15, 2024 | 0.5649 | 0.5649 | 0.5420 | 0.5437 | 428,720 | -0.01(-2.39%) |
Feb 14, 2024 | 0.5600 | 0.5702 | 0.5330 | 0.5570 | 403,091 | -0.01(-1.59%) |
Feb 13, 2024 | 0.5733 | 0.5805 | 0.5600 | 0.5660 | 297,839 | -0.01(-2.55%) |
Feb 12, 2024 | 0.5900 | 0.5995 | 0.5620 | 0.5808 | 472,040 | -0.02(-2.52%) |
Feb 09, 2024 | 0.5432 | 0.5971 | 0.5357 | 0.5958 | 634,501 | +0.06(+11.97%) |
Feb 08, 2024 | 0.5500 | 0.5497 | 0.5200 | 0.5321 | 319,532 | -0.01(-2.13%) |
Feb 07, 2024 | 0.5020 | 0.5460 | 0.5020 | 0.5437 | 433,917 | +0.03(+5.68%) |
Feb 06, 2024 | 0.5400 | 0.5398 | 0.4800 | 0.5145 | 963,051 | -0.02(-2.91%) |
Feb 05, 2024 | 0.5700 | 0.5715 | 0.5187 | 0.5299 | 952,298 | -0.04(-7.04%) |
Feb 02, 2024 | 0.5900 | 0.5988 | 0.5500 | 0.5700 | 807,387 | -0.03(-4.81%) |