Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4570 | 0.4600 | 0.4300 | 0.4301 | 1,478,586 | -0.01(-2.76%) |
Jan 30, 2024 | 0.5000 | 0.5050 | 0.4406 | 0.4423 | 2,220,949 | -0.07(-13.44%) |
Jan 29, 2024 | 0.4500 | 0.5395 | 0.4320 | 0.5110 | 3,753,870 | +0.07(+16.29%) |
Jan 26, 2024 | 0.4324 | 0.4796 | 0.4312 | 0.4394 | 1,352,432 | +0.01(+1.90%) |
Jan 25, 2024 | 0.4400 | 0.4497 | 0.4110 | 0.4312 | 1,731,380 | -0.00(-0.94%) |
Jan 24, 2024 | 0.4768 | 0.4856 | 0.4279 | 0.4353 | 1,776,754 | -0.03(-6.83%) |
Jan 23, 2024 | 0.4871 | 0.4947 | 0.4602 | 0.4672 | 1,813,932 | -0.02(-4.34%) |
Jan 22, 2024 | 0.4016 | 0.4950 | 0.4016 | 0.4884 | 6,821,249 | +0.09(+22.50%) |
Jan 19, 2024 | 0.4200 | 0.4300 | 0.3500 | 0.3987 | 9,383,279 | -0.01(-2.38%) |
Jan 18, 2024 | 0.5300 | 0.5345 | 0.4000 | 0.4084 | 7,525,504 | -0.11(-21.79%) |
Jan 17, 2024 | 0.5500 | 0.5546 | 0.5050 | 0.5222 | 2,421,120 | -0.03(-5.99%) |
Jan 16, 2024 | 0.5386 | 0.5642 | 0.5310 | 0.5555 | 2,317,047 | +0.02(+3.14%) |
Jan 12, 2024 | 0.5378 | 0.5777 | 0.5335 | 0.5386 | 1,757,662 | -0.01(-2.64%) |
Jan 11, 2024 | 0.5400 | 0.5731 | 0.5102 | 0.5532 | 3,816,214 | +0.03(+4.75%) |
Jan 10, 2024 | 0.5400 | 0.5580 | 0.5225 | 0.5281 | 4,659,428 | -0.02(-4.05%) |
Jan 09, 2024 | 0.5400 | 0.5529 | 0.5391 | 0.5504 | 3,660,690 | +0.00(+0.22%) |
Jan 08, 2024 | 0.5457 | 0.5600 | 0.5457 | 0.5492 | 2,498,096 | -0.00(-0.11%) |
Jan 05, 2024 | 0.5510 | 0.5867 | 0.5469 | 0.5498 | 2,262,577 | +0.00(+0.81%) |
Jan 04, 2024 | 0.5414 | 0.5550 | 0.5272 | 0.5454 | 3,402,814 | -0.00(-0.84%) |
Jan 03, 2024 | 0.5896 | 0.5950 | 0.5475 | 0.5500 | 4,125,370 | -0.04(-6.72%) |
Jan 02, 2024 | 0.6098 | 0.6200 | 0.5895 | 0.5896 | 3,818,967 | +0.00(+0.82%) |
Dec 29, 2023 | 0.6700 | 0.6775 | 0.5847 | 0.5848 | 5,685,541 | -0.07(-10.09%) |
Dec 28, 2023 | 0.6500 | 0.7197 | 0.6414 | 0.6504 | 7,799,779 | +0.01(+0.82%) |
Dec 27, 2023 | 0.6404 | 0.6686 | 0.6333 | 0.6451 | 3,473,962 | +0.01(+1.96%) |
Dec 26, 2023 | 0.6200 | 0.6689 | 0.6057 | 0.6327 | 5,575,048 | +0.03(+5.52%) |
Dec 22, 2023 | 0.5900 | 0.6198 | 0.5724 | 0.5996 | 6,941,656 | +0.02(+3.18%) |
Dec 21, 2023 | 0.6000 | 0.6030 | 0.5764 | 0.5811 | 3,945,175 | +0.00(+0.35%) |
Dec 20, 2023 | 0.6600 | 0.6662 | 0.5660 | 0.5791 | 9,025,754 | -0.08(-11.47%) |
Dec 19, 2023 | 0.6650 | 0.6700 | 0.6250 | 0.6541 | 5,579,776 | +0.01(+1.13%) |
Dec 18, 2023 | 0.7100 | 0.7130 | 0.6382 | 0.6468 | 6,884,684 | -0.05(-7.60%) |
Dec 15, 2023 | 0.7300 | 0.7400 | 0.6800 | 0.7000 | 7,463,005 | -0.01(-1.41%) |
Dec 14, 2023 | 0.7800 | 0.7955 | 0.7100 | 0.7100 | 4,588,764 | -0.04(-5.40%) |
Dec 13, 2023 | 0.7151 | 0.7509 | 0.6768 | 0.7505 | 3,684,854 | +0.05(+6.94%) |
Dec 12, 2023 | 0.7900 | 0.7900 | 0.6964 | 0.7018 | 2,963,718 | -0.06(-8.31%) |
Dec 11, 2023 | 0.7930 | 0.8110 | 0.7630 | 0.7654 | 2,280,278 | -0.01(-1.02%) |
Dec 08, 2023 | 0.7668 | 0.7857 | 0.7401 | 0.7733 | 1,830,292 | +0.02(+3.11%) |
Dec 07, 2023 | 0.7600 | 0.7800 | 0.7200 | 0.7500 | 3,178,439 | +0.02(+3.25%) |
Dec 06, 2023 | 0.7560 | 0.7691 | 0.7203 | 0.7264 | 4,891,632 | -0.02(-2.84%) |
Dec 05, 2023 | 0.8000 | 0.8270 | 0.7342 | 0.7476 | 5,206,526 | -0.04(-5.38%) |
Dec 04, 2023 | 0.8300 | 0.8485 | 0.7900 | 0.7901 | 4,350,668 | -0.00(-0.06%) |
Dec 01, 2023 | 0.9100 | 0.9201 | 0.7901 | 0.7906 | 6,886,735 | -0.09(-10.32%) |
Nov 30, 2023 | 0.7827 | 0.8828 | 0.7394 | 0.8816 | 10,366,575 | +0.12(+16.34%) |
Nov 29, 2023 | 0.7330 | 0.7957 | 0.7108 | 0.7578 | 5,042,724 | +0.05(+7.57%) |
Nov 28, 2023 | 0.6800 | 0.7474 | 0.6694 | 0.7045 | 4,646,230 | +0.04(+5.78%) |
Nov 27, 2023 | 0.7190 | 0.7190 | 0.6510 | 0.6660 | 3,901,356 | -0.03(-4.34%) |
Nov 24, 2023 | 0.7366 | 0.7825 | 0.6930 | 0.6962 | 2,845,167 | -0.04(-5.47%) |
Nov 22, 2023 | 0.7300 | 0.7500 | 0.6843 | 0.7365 | 4,523,125 | +0.01(+1.04%) |
Nov 21, 2023 | 0.7995 | 0.8403 | 0.7000 | 0.7289 | 6,843,389 | -0.01(-1.51%) |
Nov 20, 2023 | 0.6100 | 0.7880 | 0.6100 | 0.7401 | 10,590,471 | +0.11(+18.06%) |
Nov 17, 2023 | 0.6702 | 0.6780 | 0.6111 | 0.6269 | 7,763,574 | -0.02(-2.93%) |
Nov 16, 2023 | 0.6881 | 0.7200 | 0.6320 | 0.6458 | 10,459,299 | -0.06(-9.02%) |
Nov 15, 2023 | 0.7406 | 0.7644 | 0.6317 | 0.7098 | 26,829,944 | +0.05(+7.59%) |
Nov 14, 2023 | 1.240 | 1.250 | 0.5003 | 0.6597 | 47,311,896 | -0.81(-55.12%) |
Nov 13, 2023 | 1.560 | 1.620 | 1.440 | 1.470 | 2,690,172 | -0.09(-5.77%) |
Nov 10, 2023 | 1.660 | 1.680 | 1.480 | 1.560 | 1,670,272 | -0.10(-6.02%) |
Nov 09, 2023 | 1.840 | 1.880 | 1.650 | 1.660 | 2,028,378 | -0.18(-9.78%) |
Nov 08, 2023 | 1.800 | 1.870 | 1.695 | 1.840 | 2,115,558 | +0.10(+5.75%) |
Nov 07, 2023 | 1.800 | 1.810 | 1.700 | 1.740 | 2,514,707 | -0.04(-2.25%) |
Nov 06, 2023 | 1.840 | 2.360 | 1.660 | 1.780 | 14,772,398 | +0.04(+2.30%) |
Nov 03, 2023 | 1.650 | 1.765 | 1.610 | 1.740 | 3,025,051 | +0.13(+8.07%) |
Nov 02, 2023 | 1.340 | 1.630 | 1.330 | 1.610 | 3,641,286 | +0.32(+24.81%) |