Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.6177 | 0.6343 | 0.6000 | 0.6051 | 1,140,446 | -0.01(-1.85%) |
Feb 28, 2024 | 0.6400 | 0.6400 | 0.5800 | 0.6165 | 1,785,294 | -0.03(-4.60%) |
Feb 27, 2024 | 0.5531 | 0.6668 | 0.5530 | 0.6462 | 4,182,034 | +0.10(+17.45%) |
Feb 26, 2024 | 0.5800 | 0.5900 | 0.5300 | 0.5502 | 1,416,917 | -0.04(-6.75%) |
Feb 23, 2024 | 0.5400 | 0.6095 | 0.5301 | 0.5900 | 2,673,770 | +0.03(+6.31%) |
Feb 22, 2024 | 0.4969 | 0.5685 | 0.4712 | 0.5550 | 2,641,623 | +0.06(+11.45%) |
Feb 21, 2024 | 0.5100 | 0.5250 | 0.4877 | 0.4980 | 1,290,981 | -0.01(-1.21%) |
Feb 20, 2024 | 0.5000 | 0.5350 | 0.4800 | 0.5041 | 2,301,084 | +0.02(+4.20%) |
Feb 16, 2024 | 0.4200 | 0.4861 | 0.4150 | 0.4838 | 3,331,360 | +0.06(+15.19%) |
Feb 15, 2024 | 0.4200 | 0.4300 | 0.4049 | 0.4200 | 1,513,928 | +0.00(+0.65%) |
Feb 14, 2024 | 0.3850 | 0.4199 | 0.3700 | 0.4173 | 1,990,319 | +0.04(+10.40%) |
Feb 13, 2024 | 0.3800 | 0.3829 | 0.3612 | 0.3780 | 2,029,287 | -0.01(-2.45%) |
Feb 12, 2024 | 0.3800 | 0.4097 | 0.3800 | 0.3875 | 1,696,066 | +0.01(+2.03%) |
Feb 09, 2024 | 0.4227 | 0.4228 | 0.3703 | 0.3798 | 3,498,368 | -0.03(-7.61%) |
Feb 08, 2024 | 0.4300 | 0.4400 | 0.4003 | 0.4111 | 1,566,433 | -0.03(-6.57%) |
Feb 07, 2024 | 0.4351 | 0.4500 | 0.4118 | 0.4400 | 1,717,971 | -0.00(-0.16%) |
Feb 06, 2024 | 0.4849 | 0.4922 | 0.4300 | 0.4407 | 7,498,184 | -0.05(-10.06%) |
Feb 05, 2024 | 0.5000 | 0.5050 | 0.4800 | 0.4900 | 868,752 | -0.01(-2.00%) |
Feb 02, 2024 | 0.5148 | 0.5250 | 0.4800 | 0.5000 | 1,659,404 | +0.01(+2.04%) |
Feb 01, 2024 | 0.5000 | 0.5398 | 0.4890 | 0.4900 | 1,516,688 | +0.00(+0.47%) |
Jan 31, 2024 | 0.4686 | 0.5100 | 0.4600 | 0.4877 | 1,003,830 | +0.02(+3.77%) |
Jan 30, 2024 | 0.4900 | 0.4900 | 0.4581 | 0.4700 | 986,831 | -0.02(-3.89%) |
Jan 29, 2024 | 0.4400 | 0.4894 | 0.4105 | 0.4890 | 1,344,383 | +0.06(+13.69%) |
Jan 26, 2024 | 0.4537 | 0.4590 | 0.4275 | 0.4301 | 874,073 | -0.01(-2.32%) |
Jan 25, 2024 | 0.4356 | 0.4547 | 0.4025 | 0.4403 | 1,760,340 | +0.01(+3.38%) |
Jan 24, 2024 | 0.4310 | 0.4896 | 0.4195 | 0.4259 | 4,055,319 | +0.02(+4.57%) |
Jan 23, 2024 | 0.4000 | 0.4255 | 0.3901 | 0.4073 | 3,030,227 | +0.01(+2.85%) |
Jan 22, 2024 | 0.3704 | 0.3974 | 0.3600 | 0.3960 | 2,814,647 | +0.03(+7.03%) |
Jan 19, 2024 | 0.4040 | 0.4110 | 0.3649 | 0.3700 | 2,879,341 | -0.04(-10.84%) |
Jan 18, 2024 | 0.4300 | 0.4350 | 0.4083 | 0.4150 | 975,744 | -0.02(-5.01%) |
Jan 17, 2024 | 0.4300 | 0.4380 | 0.4000 | 0.4369 | 1,856,771 | +0.02(+5.07%) |
Jan 16, 2024 | 0.4700 | 0.4770 | 0.4110 | 0.4158 | 1,944,892 | -0.04(-9.45%) |
Jan 12, 2024 | 0.4600 | 0.4858 | 0.4308 | 0.4592 | 3,456,545 | +0.02(+4.89%) |
Jan 11, 2024 | 0.5078 | 0.5100 | 0.4002 | 0.4378 | 4,092,026 | -0.07(-13.46%) |
Jan 10, 2024 | 0.5600 | 0.5678 | 0.5001 | 0.5059 | 1,968,235 | -0.06(-9.89%) |
Jan 09, 2024 | 0.5600 | 0.5753 | 0.5500 | 0.5614 | 815,696 | +0.00(+0.61%) |
Jan 08, 2024 | 0.5758 | 0.6000 | 0.5405 | 0.5580 | 1,922,011 | -0.03(-4.78%) |
Jan 05, 2024 | 0.6500 | 0.6533 | 0.5500 | 0.5860 | 2,587,925 | -0.06(-9.72%) |
Jan 04, 2024 | 0.7000 | 0.7116 | 0.6490 | 0.6491 | 726,870 | -0.03(-4.66%) |
Jan 03, 2024 | 0.7200 | 0.7222 | 0.6745 | 0.6808 | 943,311 | -0.04(-5.65%) |
Jan 02, 2024 | 0.7400 | 0.7590 | 0.7105 | 0.7216 | 1,178,016 | +0.00(+0.22%) |
Dec 29, 2023 | 0.7500 | 0.7595 | 0.7105 | 0.7200 | 1,543,325 | -0.04(-5.08%) |
Dec 28, 2023 | 0.7100 | 0.7629 | 0.7113 | 0.7585 | 2,463,074 | +0.05(+7.35%) |
Dec 27, 2023 | 0.7423 | 0.7495 | 0.6950 | 0.7066 | 1,375,781 | -0.01(-1.53%) |
Dec 26, 2023 | 0.6832 | 0.7300 | 0.6832 | 0.7176 | 1,280,609 | +0.01(+1.07%) |
Dec 22, 2023 | 0.6600 | 0.7100 | 0.6600 | 0.7100 | 1,204,408 | +0.04(+5.50%) |
Dec 21, 2023 | 0.6900 | 0.7245 | 0.6400 | 0.6730 | 1,247,639 | -0.00(-0.09%) |
Dec 20, 2023 | 0.7150 | 0.7250 | 0.6610 | 0.6736 | 1,716,695 | -0.05(-6.26%) |
Dec 19, 2023 | 0.6900 | 0.7200 | 0.6900 | 0.7186 | 1,369,903 | +0.04(+5.69%) |
Dec 18, 2023 | 0.7474 | 0.7590 | 0.6778 | 0.6799 | 2,923,676 | -0.08(-10.54%) |
Dec 15, 2023 | 0.7499 | 0.7600 | 0.7178 | 0.7600 | 2,477,065 | +0.01(+0.92%) |
Dec 14, 2023 | 0.7600 | 0.8000 | 0.6864 | 0.7531 | 10,476,435 | -0.07(-8.94%) |
Dec 13, 2023 | 0.8730 | 0.8730 | 0.7900 | 0.8270 | 1,042,481 | -0.02(-2.34%) |
Dec 12, 2023 | 0.8580 | 0.8700 | 0.8300 | 0.8468 | 705,839 | -0.02(-1.84%) |
Dec 11, 2023 | 0.9800 | 0.9900 | 0.7700 | 0.8627 | 3,975,531 | -0.31(-26.26%) |
Dec 08, 2023 | 1.140 | 1.230 | 1.140 | 1.170 | 859,997 | +0.03(+2.63%) |
Dec 07, 2023 | 1.060 | 1.160 | 1.030 | 1.140 | 988,561 | +0.03(+2.70%) |
Dec 06, 2023 | 0.9800 | 1.120 | 0.9800 | 1.110 | 1,227,709 | +0.12(+12.12%) |
Dec 05, 2023 | 0.9800 | 1.020 | 0.9800 | 0.9900 | 429,885 | +0.01(+1.02%) |
Dec 04, 2023 | 0.9800 | 1.010 | 0.9600 | 0.9800 | 542,733 | -0.03(-2.97%) |