Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.4812 | 0.5195 | 0.4812 | 0.4931 | 6,215 | +0.01(+1.71%) |
Apr 18, 2024 | 0.5106 | 0.5130 | 0.4848 | 0.4848 | 8,819 | -0.03(-5.05%) |
Apr 17, 2024 | 0.4800 | 0.5600 | 0.4700 | 0.5106 | 105,630 | +0.01(+2.12%) |
Apr 16, 2024 | 0.4728 | 0.5000 | 0.4680 | 0.5000 | 20,980 | +0.00(+0.73%) |
Apr 15, 2024 | 0.4762 | 0.4964 | 0.4712 | 0.4964 | 5,820 | -0.00(-0.72%) |
Apr 12, 2024 | 0.4900 | 0.5057 | 0.4700 | 0.5000 | 14,939 | +0.01(+2.04%) |
Apr 11, 2024 | 0.5000 | 0.5096 | 0.4830 | 0.4900 | 10,362 | +0.02(+3.99%) |
Apr 10, 2024 | 0.4700 | 0.5244 | 0.4600 | 0.4712 | 31,754 | -0.01(-1.83%) |
Apr 09, 2024 | 0.4800 | 0.5270 | 0.4600 | 0.4800 | 51,755 | +0.01(+1.48%) |
Apr 08, 2024 | 0.4750 | 0.5200 | 0.4633 | 0.4730 | 40,002 | -0.02(-3.47%) |
Apr 05, 2024 | 0.4805 | 0.5170 | 0.4550 | 0.4900 | 45,705 | -0.02(-3.45%) |
Apr 04, 2024 | 0.4900 | 0.5277 | 0.4512 | 0.5075 | 53,800 | +0.02(+4.19%) |
Apr 03, 2024 | 0.4650 | 0.5200 | 0.4420 | 0.4871 | 76,340 | +0.03(+7.72%) |
Apr 02, 2024 | 0.4700 | 0.4855 | 0.4300 | 0.4522 | 113,586 | -0.04(-8.46%) |
Apr 01, 2024 | 0.5566 | 0.5600 | 0.4798 | 0.4940 | 115,396 | -0.03(-6.55%) |
Mar 28, 2024 | 0.5000 | 0.5486 | 0.4900 | 0.5286 | 74,453 | +0.04(+8.99%) |
Mar 27, 2024 | 0.4900 | 0.5499 | 0.4303 | 0.4850 | 354,633 | -0.01(-1.02%) |
Mar 26, 2024 | 0.4900 | 0.5600 | 0.4586 | 0.4900 | 270,531 | -0.02(-3.92%) |
Mar 25, 2024 | 0.7480 | 0.7480 | 0.4775 | 0.5100 | 3,391,055 | -0.11(-17.74%) |
Mar 22, 2024 | 0.5900 | 0.6200 | 0.5799 | 0.6200 | 1,403,542 | +0.03(+5.96%) |
Mar 21, 2024 | 0.5900 | 0.6200 | 0.5800 | 0.5851 | 9,654 | -0.02(-2.50%) |
Mar 20, 2024 | 0.6596 | 0.6596 | 0.5910 | 0.6001 | 28,064 | -0.06(-8.88%) |
Mar 19, 2024 | 0.5900 | 0.6600 | 0.5900 | 0.6586 | 7,379 | +0.05(+9.04%) |
Mar 18, 2024 | 0.6300 | 0.6500 | 0.6002 | 0.6040 | 16,517 | -0.05(-7.08%) |
Mar 15, 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6500 | 11,869 | +0.01(+2.27%) |
Mar 14, 2024 | 0.6800 | 0.6800 | 0.6011 | 0.6356 | 14,827 | +0.02(+2.52%) |
Mar 13, 2024 | 0.6500 | 0.6500 | 0.6090 | 0.6200 | 5,796 | -0.02(-2.94%) |
Mar 12, 2024 | 0.6500 | 0.6800 | 0.6211 | 0.6388 | 24,397 | -0.02(-3.34%) |
Mar 11, 2024 | 0.6900 | 0.7069 | 0.6411 | 0.6609 | 21,870 | -0.02(-2.72%) |
Mar 08, 2024 | 0.6700 | 0.7280 | 0.6400 | 0.6794 | 38,926 | +0.01(+1.40%) |
Mar 07, 2024 | 0.6700 | 0.7374 | 0.6600 | 0.6700 | 9,698 | -0.01(-1.47%) |
Mar 06, 2024 | 0.6800 | 0.6800 | 0.6450 | 0.6800 | 9,800 | +0.00(+0.00%) |
Mar 05, 2024 | 0.6600 | 0.6800 | 0.6270 | 0.6800 | 25,885 | +0.03(+4.78%) |
Mar 04, 2024 | 0.6600 | 0.6600 | 0.6216 | 0.6490 | 11,464 | -0.01(-1.52%) |
Mar 01, 2024 | 0.6699 | 0.7888 | 0.6400 | 0.6590 | 111,269 | -0.01(-1.64%) |
Feb 29, 2024 | 0.6480 | 0.6700 | 0.6202 | 0.6700 | 25,227 | +0.02(+3.40%) |
Feb 28, 2024 | 0.5998 | 0.6500 | 0.5850 | 0.6480 | 15,893 | +0.03(+4.55%) |
Feb 27, 2024 | 0.5800 | 0.6200 | 0.5600 | 0.6198 | 27,224 | +0.02(+3.65%) |
Feb 26, 2024 | 0.5500 | 0.5980 | 0.5300 | 0.5980 | 7,921 | +0.02(+3.66%) |
Feb 23, 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5769 | 10,832 | +0.02(+3.20%) |
Feb 22, 2024 | 0.5700 | 0.6155 | 0.5300 | 0.5590 | 15,023 | -0.01(-1.95%) |
Feb 21, 2024 | 0.5601 | 0.6000 | 0.5130 | 0.5701 | 81,381 | +0.00(+0.80%) |
Feb 20, 2024 | 0.5954 | 0.5954 | 0.5537 | 0.5656 | 5,835 | -0.01(-2.42%) |
Feb 16, 2024 | 0.5800 | 0.7888 | 0.5252 | 0.5796 | 147,374 | -0.01(-1.76%) |
Feb 15, 2024 | 0.5810 | 0.5900 | 0.5249 | 0.5900 | 16,380 | +0.02(+2.81%) |
Feb 14, 2024 | 0.5171 | 0.5744 | 0.5164 | 0.5739 | 29,274 | +0.06(+10.98%) |
Feb 13, 2024 | 0.5604 | 0.5604 | 0.5164 | 0.5171 | 22,169 | -0.04(-7.73%) |
Feb 12, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5604 | 3,193 | -0.01(-1.51%) |
Feb 09, 2024 | 0.5600 | 0.5700 | 0.5292 | 0.5690 | 15,474 | +0.02(+4.40%) |
Feb 08, 2024 | 0.5650 | 0.5701 | 0.5274 | 0.5450 | 26,659 | -0.02(-3.16%) |
Feb 07, 2024 | 0.5510 | 0.5688 | 0.5301 | 0.5628 | 3,704 | +0.00(+0.52%) |
Feb 06, 2024 | 0.5163 | 0.5599 | 0.5163 | 0.5599 | 5,064 | +0.01(+2.75%) |
Feb 05, 2024 | 0.5300 | 0.5449 | 0.5160 | 0.5449 | 8,002 | -0.00(-0.02%) |
Feb 02, 2024 | 0.5385 | 0.5590 | 0.5210 | 0.5450 | 4,509 | -0.01(-2.50%) |