Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5500 | 0.6190 | 0.5500 | 0.5510 | 113,718 | -0.01(-1.61%) |
Feb 28, 2024 | 0.5491 | 0.6195 | 0.5491 | 0.5600 | 71,323 | -0.01(-1.72%) |
Feb 27, 2024 | 0.5400 | 0.6000 | 0.5400 | 0.5698 | 37,156 | +0.01(+2.21%) |
Feb 26, 2024 | 0.5395 | 0.5742 | 0.5395 | 0.5575 | 34,979 | +0.01(+1.36%) |
Feb 23, 2024 | 0.5766 | 0.6500 | 0.5500 | 0.5500 | 28,673 | -0.02(-4.10%) |
Feb 22, 2024 | 0.6000 | 0.6100 | 0.5500 | 0.5735 | 41,027 | -0.00(-0.26%) |
Feb 21, 2024 | 0.6041 | 0.6200 | 0.5600 | 0.5750 | 67,810 | -0.03(-4.80%) |
Feb 20, 2024 | 0.6300 | 0.6310 | 0.5500 | 0.6040 | 140,132 | +0.02(+4.14%) |
Feb 16, 2024 | 0.5650 | 0.5900 | 0.5280 | 0.5800 | 129,922 | +0.03(+6.05%) |
Feb 15, 2024 | 0.5700 | 0.6200 | 0.5245 | 0.5469 | 50,939 | +0.02(+3.19%) |
Feb 14, 2024 | 0.6691 | 0.6691 | 0.5300 | 0.5300 | 68,347 | -0.03(-5.36%) |
Feb 13, 2024 | 0.5800 | 0.6200 | 0.5600 | 0.5600 | 36,844 | -0.04(-6.64%) |
Feb 12, 2024 | 0.5917 | 0.6200 | 0.5800 | 0.5998 | 29,885 | +0.02(+3.41%) |
Feb 09, 2024 | 0.6090 | 0.6090 | 0.5700 | 0.5800 | 87,317 | +0.02(+3.57%) |
Feb 08, 2024 | 0.5062 | 0.5800 | 0.5062 | 0.5600 | 115,474 | +0.09(+19.15%) |
Feb 07, 2024 | 0.5600 | 0.5600 | 0.4500 | 0.4700 | 28,613 | -0.09(-16.07%) |
Feb 06, 2024 | 0.5294 | 0.5600 | 0.4700 | 0.5600 | 53,914 | -0.02(-3.45%) |
Feb 05, 2024 | 0.6600 | 0.6600 | 0.5100 | 0.5800 | 32,887 | +0.03(+6.42%) |
Feb 02, 2024 | 0.6660 | 0.6660 | 0.5400 | 0.5450 | 63,148 | -0.04(-7.27%) |
Feb 01, 2024 | 0.5646 | 0.6032 | 0.5496 | 0.5877 | 17,124 | +0.06(+10.89%) |
Jan 31, 2024 | 0.5506 | 0.5791 | 0.5300 | 0.5300 | 15,070 | -0.04(-7.38%) |
Jan 30, 2024 | 0.5251 | 0.5722 | 0.5251 | 0.5722 | 57,158 | +0.06(+12.20%) |
Jan 29, 2024 | 0.6006 | 0.6006 | 0.4117 | 0.5100 | 81,991 | -0.01(-1.60%) |
Jan 26, 2024 | 0.5784 | 0.6270 | 0.4900 | 0.5183 | 61,806 | -0.05(-9.29%) |
Jan 25, 2024 | 0.5700 | 0.5828 | 0.5523 | 0.5714 | 23,789 | +0.02(+3.14%) |
Jan 24, 2024 | 0.5320 | 0.5736 | 0.5320 | 0.5540 | 34,197 | -0.01(-1.79%) |
Jan 23, 2024 | 0.6100 | 0.6200 | 0.5600 | 0.5641 | 81,376 | -0.05(-7.52%) |
Jan 22, 2024 | 0.5900 | 0.6600 | 0.5704 | 0.6100 | 107,172 | +0.02(+3.39%) |
Jan 19, 2024 | 0.5874 | 0.5975 | 0.5655 | 0.5900 | 57,455 | +0.02(+2.82%) |
Jan 18, 2024 | 0.5135 | 0.6720 | 0.5135 | 0.5738 | 19,555 | +0.00(+0.67%) |
Jan 17, 2024 | 0.6500 | 0.6627 | 0.5588 | 0.5700 | 42,198 | -0.10(-15.18%) |
Jan 16, 2024 | 0.6990 | 0.7748 | 0.6500 | 0.6720 | 88,588 | +0.00(+0.57%) |
Jan 12, 2024 | 0.6500 | 0.7438 | 0.6242 | 0.6682 | 149,395 | -0.05(-7.30%) |
Jan 11, 2024 | 0.6736 | 0.7208 | 0.6604 | 0.7208 | 119,144 | +0.05(+7.53%) |
Jan 10, 2024 | 0.6800 | 0.7362 | 0.6510 | 0.6703 | 242,364 | +0.02(+2.45%) |
Jan 09, 2024 | 0.6000 | 0.6543 | 0.5750 | 0.6543 | 45,818 | +0.09(+15.50%) |
Jan 08, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5665 | 16,833 | +0.02(+3.00%) |
Jan 05, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 17,500 | +0.03(+4.76%) |
Jan 04, 2024 | 0.4700 | 0.5250 | 0.4700 | 0.5250 | 807 | +0.07(+16.36%) |
Jan 02, 2024 | 0.4512 | 10 | -0.02(-3.96%) | |||
Dec 29, 2023 | 0.4698 | 0.4698 | 0.4698 | 0.4698 | 1,666 | -0.03(-6.75%) |
Dec 27, 2023 | 0.5038 | 0 | +0.05(+11.96%) | |||
Dec 22, 2023 | 0.4500 | 28 | -0.10(-18.18%) | |||
Dec 21, 2023 | 0.5100 | 0.5500 | 0.5044 | 0.5500 | 3,238 | +0.06(+12.24%) |
Dec 20, 2023 | 0.4832 | 0.5132 | 0.4829 | 0.4900 | 12,825 | +0.04(+8.36%) |
Dec 19, 2023 | 0.4522 | 0.4522 | 0.4522 | 0.4522 | 166 | +0.01(+2.10%) |
Dec 18, 2023 | 0.4429 | 0.4429 | 0.4429 | 0.4429 | 3,499 | -0.02(-3.49%) |
Dec 15, 2023 | 0.4607 | 0.4607 | 0.4472 | 0.4589 | 3,700 | -0.00(-0.24%) |
Dec 14, 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 15,937 | +0.11(+32.30%) |
Dec 13, 2023 | 0.3477 | 0.3477 | 0.3477 | 0.3477 | 365 | -0.01(-2.22%) |
Dec 11, 2023 | 0.3556 | 0 | -0.07(-15.61%) | |||
Dec 08, 2023 | 0.4214 | 0.4607 | 0.4214 | 0.4214 | 23,116 | +0.02(+5.35%) |
Dec 07, 2023 | 0.4344 | 0.4344 | 0.4000 | 0.4000 | 3,771 | +0.05(+14.32%) |
Dec 06, 2023 | 0.3660 | 0.4344 | 0.3499 | 0.3499 | 5,794 | +0.02(+7.07%) |
Dec 05, 2023 | 0.3268 | 0.3466 | 0.3268 | 0.3268 | 757 | -0.05(-14.14%) |
Dec 04, 2023 | 0.3806 | 0.4344 | 0.3806 | 0.3806 | 4,100 | -0.02(-4.85%) |