Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.6401 | 0.6401 | 0.6201 | 0.6242 | 202,414 | -0.01(-1.82%) |
Apr 24, 2024 | 0.7000 | 0.7079 | 0.6200 | 0.6358 | 320,856 | -0.06(-9.11%) |
Apr 23, 2024 | 0.7472 | 0.7472 | 0.6975 | 0.6995 | 201,066 | -0.05(-6.30%) |
Apr 22, 2024 | 0.8000 | 0.8100 | 0.6800 | 0.7465 | 204,710 | -0.06(-6.92%) |
Apr 19, 2024 | 0.7800 | 0.8100 | 0.7710 | 0.8020 | 30,126 | +0.02(+2.17%) |
Apr 18, 2024 | 0.8300 | 0.8300 | 0.7300 | 0.7850 | 209,438 | -0.04(-5.42%) |
Apr 17, 2024 | 0.8529 | 0.8850 | 0.8100 | 0.8300 | 123,750 | +0.01(+0.67%) |
Apr 16, 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8245 | 82,928 | -0.02(-2.15%) |
Apr 15, 2024 | 0.9100 | 0.9100 | 0.8320 | 0.8426 | 122,856 | -0.05(-5.63%) |
Apr 12, 2024 | 0.9300 | 0.9400 | 0.8700 | 0.8929 | 90,347 | -0.04(-3.78%) |
Apr 11, 2024 | 0.8400 | 0.9290 | 0.8289 | 0.9280 | 291,978 | +0.07(+8.72%) |
Apr 10, 2024 | 0.8490 | 0.8600 | 0.8110 | 0.8536 | 54,457 | +0.00(+0.54%) |
Apr 09, 2024 | 0.8158 | 0.8800 | 0.8100 | 0.8490 | 170,626 | +0.05(+5.99%) |
Apr 08, 2024 | 0.7900 | 0.8399 | 0.7810 | 0.8010 | 60,290 | +0.00(+0.13%) |
Apr 05, 2024 | 0.7700 | 0.8390 | 0.7700 | 0.8000 | 388,892 | +0.02(+2.09%) |
Apr 04, 2024 | 0.8002 | 0.8300 | 0.7700 | 0.7836 | 177,760 | -0.03(-3.13%) |
Apr 03, 2024 | 0.8000 | 0.8580 | 0.7624 | 0.8089 | 177,541 | -0.04(-4.84%) |
Apr 02, 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8500 | 149,659 | +0.02(+2.99%) |
Apr 01, 2024 | 0.8700 | 0.8789 | 0.8101 | 0.8253 | 235,854 | -0.03(-4.03%) |
Mar 28, 2024 | 0.9100 | 0.9300 | 0.7900 | 0.8600 | 380,765 | -0.05(-5.49%) |
Mar 27, 2024 | 0.8800 | 0.9390 | 0.8800 | 0.9100 | 170,514 | +0.03(+2.99%) |
Mar 26, 2024 | 0.9000 | 0.9100 | 0.8710 | 0.8836 | 159,428 | -0.02(-2.54%) |
Mar 25, 2024 | 0.9500 | 0.9800 | 0.8711 | 0.9066 | 418,300 | -0.08(-8.12%) |
Mar 22, 2024 | 0.9200 | 1.050 | 0.8597 | 0.9867 | 403,318 | +0.07(+7.15%) |
Mar 21, 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9209 | 163,754 | +0.01(+1.20%) |
Mar 20, 2024 | 1.000 | 1.010 | 0.9100 | 0.9100 | 229,058 | -0.09(-9.00%) |
Mar 19, 2024 | 0.9700 | 1.040 | 0.9450 | 1.000 | 279,682 | -0.04(-3.85%) |
Mar 18, 2024 | 0.8790 | 1.169 | 0.8502 | 1.040 | 555,463 | +0.18(+20.93%) |
Mar 15, 2024 | 0.8560 | 0.9100 | 0.8066 | 0.8600 | 202,453 | -0.02(-2.16%) |
Mar 14, 2024 | 0.8300 | 0.9400 | 0.8300 | 0.8790 | 358,897 | +0.07(+9.19%) |
Mar 13, 2024 | 0.8100 | 0.8700 | 0.7900 | 0.8050 | 758,356 | -0.10(-11.46%) |
Mar 12, 2024 | 0.8235 | 0.9399 | 0.8080 | 0.9092 | 1,431,469 | -0.23(-20.25%) |
Mar 11, 2024 | 1.050 | 1.150 | 1.010 | 1.140 | 647,476 | +0.05(+4.59%) |
Mar 08, 2024 | 1.110 | 1.140 | 1.030 | 1.090 | 871,162 | -0.08(-6.84%) |
Mar 07, 2024 | 1.110 | 1.200 | 1.080 | 1.170 | 460,019 | -0.02(-1.68%) |
Mar 06, 2024 | 1.150 | 1.210 | 1.050 | 1.190 | 1,396,304 | -0.12(-9.16%) |
Mar 05, 2024 | 1.290 | 1.450 | 1.230 | 1.310 | 1,949,839 | -0.16(-10.88%) |
Mar 04, 2024 | 1.480 | 1.770 | 1.220 | 1.470 | 26,489,296 | +0.43(+41.35%) |
Mar 01, 2024 | 1.130 | 1.220 | 1.010 | 1.040 | 1,393,357 | -0.13(-11.11%) |
Feb 29, 2024 | 0.8500 | 1.290 | 0.8400 | 1.170 | 3,379,549 | +0.34(+40.96%) |
Feb 28, 2024 | 0.8400 | 0.8473 | 0.8000 | 0.8300 | 223,409 | +0.00(+0.56%) |
Feb 27, 2024 | 0.7400 | 0.8254 | 0.7340 | 0.8254 | 241,570 | +0.08(+11.24%) |
Feb 26, 2024 | 0.7100 | 0.7500 | 0.6400 | 0.7420 | 128,688 | +0.07(+10.42%) |
Feb 23, 2024 | 0.7260 | 0.7260 | 0.5800 | 0.6720 | 193,534 | -0.07(-9.49%) |
Feb 22, 2024 | 0.6756 | 0.7800 | 0.6651 | 0.7425 | 362,444 | +0.07(+9.90%) |
Feb 21, 2024 | 0.7044 | 0.7237 | 0.6505 | 0.6756 | 200,483 | -0.07(-9.92%) |
Feb 20, 2024 | 0.8000 | 0.8000 | 0.6898 | 0.7500 | 432,236 | -0.10(-11.67%) |
Feb 16, 2024 | 0.7774 | 0.8600 | 0.7120 | 0.8491 | 719,782 | +0.06(+8.12%) |
Feb 15, 2024 | 0.9000 | 0.9600 | 0.7000 | 0.7853 | 2,261,685 | -0.42(-35.10%) |
Feb 14, 2024 | 1.190 | 1.380 | 1.070 | 1.210 | 1,695,113 | -0.20(-14.18%) |
Feb 13, 2024 | 1.370 | 1.660 | 0.9800 | 1.410 | 7,365,490 | +0.16(+12.80%) |
Feb 12, 2024 | 0.4100 | 2.400 | 0.3980 | 1.250 | 51,993,784 | +0.87(+228.00%) |
Feb 09, 2024 | 0.4480 | 0.4480 | 0.3510 | 0.3811 | 1,700,224 | -0.16(-29.61%) |
Feb 08, 2024 | 0.2650 | 0.5480 | 0.2650 | 0.5414 | 4,811,003 | +0.27(+96.87%) |
Feb 07, 2024 | 0.2600 | 0.2848 | 0.2600 | 0.2750 | 132,413 | +0.01(+5.08%) |
Feb 06, 2024 | 0.2800 | 0.2930 | 0.2505 | 0.2617 | 77,583 | -0.02(-7.88%) |
Feb 05, 2024 | 0.3300 | 0.3300 | 0.2800 | 0.2841 | 110,471 | -0.03(-9.06%) |
Feb 02, 2024 | 0.3200 | 0.3200 | 0.2837 | 0.3124 | 43,116 | +0.01(+4.17%) |