Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4600 | 0.4840 | 0.4493 | 0.4600 | 12,212 | -0.02(-4.15%) |
Jan 30, 2024 | 0.4505 | 0.4900 | 0.4500 | 0.4799 | 24,312 | +0.00(+0.36%) |
Jan 29, 2024 | 0.5000 | 0.5000 | 0.4449 | 0.4782 | 76,834 | -0.02(-3.39%) |
Jan 26, 2024 | 0.4500 | 0.4987 | 0.4450 | 0.4950 | 15,854 | +0.03(+5.97%) |
Jan 25, 2024 | 0.4500 | 0.4700 | 0.4501 | 0.4671 | 7,002 | -0.01(-1.66%) |
Jan 24, 2024 | 0.4457 | 0.4800 | 0.4457 | 0.4750 | 8,759 | +0.01(+1.06%) |
Jan 23, 2024 | 0.4567 | 0.4800 | 0.4501 | 0.4700 | 43,605 | -0.01(-1.88%) |
Jan 22, 2024 | 0.4510 | 0.4799 | 0.4510 | 0.4790 | 12,322 | -0.00(-0.21%) |
Jan 19, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 19,360 | +0.00(+0.00%) |
Jan 18, 2024 | 0.4630 | 0.4800 | 0.4541 | 0.4800 | 10,359 | +0.02(+3.60%) |
Jan 17, 2024 | 0.4500 | 0.4797 | 0.4500 | 0.4633 | 33,491 | -0.02(-3.28%) |
Jan 16, 2024 | 0.4823 | 0.5000 | 0.4401 | 0.4790 | 66,653 | -0.04(-7.88%) |
Jan 12, 2024 | 0.5200 | 0.5200 | 0.4863 | 0.5200 | 30,393 | +0.01(+1.96%) |
Jan 11, 2024 | 0.4999 | 0.5300 | 0.4810 | 0.5100 | 17,793 | +0.01(+2.00%) |
Jan 10, 2024 | 0.4710 | 0.5000 | 0.4710 | 0.5000 | 30,762 | +0.02(+4.71%) |
Jan 09, 2024 | 0.5000 | 0.5090 | 0.4650 | 0.4775 | 18,519 | -0.02(-4.50%) |
Jan 08, 2024 | 0.5500 | 0.5598 | 0.4700 | 0.5000 | 157,494 | -0.06(-10.71%) |
Jan 05, 2024 | 0.5600 | 0.5900 | 0.5520 | 0.5600 | 74,889 | -0.01(-1.43%) |
Jan 04, 2024 | 0.6000 | 0.6000 | 0.5680 | 0.5681 | 65,932 | +0.01(+1.45%) |
Jan 03, 2024 | 0.5900 | 0.5899 | 0.5500 | 0.5600 | 29,310 | -0.03(-4.75%) |
Jan 02, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5879 | 76,681 | -0.00(-0.34%) |
Dec 29, 2023 | 0.5000 | 0.6084 | 0.5000 | 0.5899 | 205,672 | +0.08(+16.60%) |
Dec 28, 2023 | 0.5400 | 0.5600 | 0.5000 | 0.5059 | 87,480 | -0.00(-0.82%) |
Dec 27, 2023 | 0.4800 | 0.5200 | 0.4500 | 0.5101 | 339,394 | +0.06(+13.71%) |
Dec 26, 2023 | 0.4200 | 0.4833 | 0.4200 | 0.4486 | 87,894 | +0.01(+2.87%) |
Dec 22, 2023 | 0.4400 | 0.4775 | 0.4361 | 0.4361 | 60,480 | -0.01(-2.07%) |
Dec 21, 2023 | 0.4440 | 0.4570 | 0.4332 | 0.4453 | 45,927 | -0.01(-2.09%) |
Dec 20, 2023 | 0.4800 | 0.4800 | 0.4431 | 0.4548 | 61,475 | +0.00(+0.98%) |
Dec 19, 2023 | 0.4500 | 0.4799 | 0.4480 | 0.4504 | 55,624 | -0.01(-1.83%) |
Dec 18, 2023 | 0.4816 | 0.5057 | 0.4400 | 0.4588 | 111,226 | -0.02(-4.42%) |
Dec 15, 2023 | 0.4502 | 0.5300 | 0.4210 | 0.4800 | 283,879 | +0.06(+13.56%) |
Dec 14, 2023 | 0.4200 | 0.4500 | 0.3900 | 0.4227 | 226,820 | +0.00(+0.59%) |
Dec 13, 2023 | 0.4368 | 0.4518 | 0.4200 | 0.4202 | 97,526 | -0.02(-4.50%) |
Dec 12, 2023 | 0.4350 | 0.4602 | 0.4201 | 0.4400 | 98,298 | +0.01(+1.15%) |
Dec 11, 2023 | 0.4582 | 0.4877 | 0.4261 | 0.4350 | 268,149 | -0.03(-5.43%) |
Dec 08, 2023 | 0.4680 | 0.4938 | 0.4510 | 0.4600 | 209,848 | -0.01(-1.12%) |
Dec 07, 2023 | 0.4635 | 0.5350 | 0.4603 | 0.4652 | 279,753 | -0.02(-5.08%) |
Dec 06, 2023 | 0.5300 | 0.5430 | 0.4625 | 0.4901 | 319,804 | -0.06(-10.97%) |
Dec 05, 2023 | 0.5000 | 0.5985 | 0.4605 | 0.5505 | 759,140 | -0.01(-1.70%) |
Dec 04, 2023 | 0.4600 | 0.5800 | 0.4311 | 0.5600 | 1,574,386 | -0.05(-8.20%) |
Dec 01, 2023 | 0.6287 | 0.7270 | 0.4500 | 0.6100 | 25,451,992 | +0.19(+45.27%) |
Nov 30, 2023 | 0.4081 | 0.4391 | 0.4000 | 0.4199 | 61,064 | +0.02(+4.53%) |
Nov 29, 2023 | 0.3860 | 0.4575 | 0.3850 | 0.4017 | 78,911 | +0.02(+5.46%) |
Nov 28, 2023 | 0.4002 | 0.4049 | 0.3795 | 0.3809 | 61,428 | -0.01(-1.96%) |
Nov 27, 2023 | 0.4001 | 0.4300 | 0.3885 | 0.3885 | 166,092 | -0.01(-2.92%) |
Nov 24, 2023 | 0.4357 | 0.4357 | 0.3999 | 0.4002 | 15,225 | -0.01(-2.39%) |
Nov 22, 2023 | 0.3810 | 0.4284 | 0.3810 | 0.4100 | 76,323 | +0.00(+0.00%) |
Nov 21, 2023 | 0.4200 | 0.4369 | 0.3902 | 0.4100 | 94,094 | -0.03(-7.05%) |
Nov 20, 2023 | 0.3900 | 0.5000 | 0.3710 | 0.4411 | 506,224 | +0.09(+26.03%) |
Nov 17, 2023 | 0.3200 | 0.3800 | 0.3200 | 0.3500 | 292,987 | +0.03(+9.37%) |
Nov 16, 2023 | 0.4771 | 0.4781 | 0.2600 | 0.3200 | 1,811,980 | -0.17(-34.44%) |
Nov 15, 2023 | 0.5400 | 0.5400 | 0.4371 | 0.4881 | 147,862 | -0.04(-7.03%) |
Nov 14, 2023 | 0.5000 | 0.5250 | 0.5000 | 0.5250 | 18,526 | +0.03(+6.04%) |
Nov 13, 2023 | 0.6000 | 0.6002 | 0.4298 | 0.4951 | 111,463 | -0.14(-22.63%) |
Nov 10, 2023 | 0.6153 | 0.6402 | 0.5818 | 0.6399 | 65,733 | -0.06(-8.59%) |
Nov 09, 2023 | 0.6500 | 0.7000 | 0.6417 | 0.7000 | 14,333 | +0.04(+6.04%) |
Nov 08, 2023 | 0.7200 | 0.7200 | 0.6500 | 0.6601 | 11,031 | -0.03(-4.33%) |
Nov 07, 2023 | 0.6900 | 0.6900 | 0.6418 | 0.6900 | 10,319 | +0.02(+2.33%) |
Nov 06, 2023 | 0.6402 | 0.6800 | 0.6107 | 0.6743 | 29,064 | +0.03(+5.33%) |
Nov 03, 2023 | 0.6500 | 0.6500 | 0.6050 | 0.6402 | 56,847 | -0.02(-3.03%) |
Nov 02, 2023 | 0.6983 | 0.7300 | 0.6600 | 0.6602 | 69,776 | -0.05(-6.69%) |