Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3900 | 0.3900 | 0.3575 | 0.3710 | 123,648 | -0.01(-2.34%) |
Feb 28, 2024 | 0.3780 | 0.3899 | 0.3600 | 0.3799 | 51,816 | -0.00(-0.29%) |
Feb 27, 2024 | 0.3700 | 0.3909 | 0.3520 | 0.3810 | 145,260 | +0.02(+6.72%) |
Feb 26, 2024 | 0.3400 | 0.3800 | 0.3450 | 0.3570 | 117,560 | +0.03(+8.28%) |
Feb 23, 2024 | 0.3886 | 0.3928 | 0.3040 | 0.3297 | 436,865 | -0.06(-16.28%) |
Feb 22, 2024 | 0.3862 | 0.3950 | 0.3700 | 0.3938 | 100,782 | +0.00(+1.23%) |
Feb 21, 2024 | 0.4200 | 0.4341 | 0.3747 | 0.3890 | 52,443 | -0.04(-9.53%) |
Feb 20, 2024 | 0.3700 | 0.4530 | 0.3723 | 0.4300 | 245,228 | +0.05(+13.04%) |
Feb 16, 2024 | 0.3816 | 0.3968 | 0.3687 | 0.3804 | 134,440 | -0.01(-1.45%) |
Feb 15, 2024 | 0.3860 | 0.4008 | 0.3820 | 0.3860 | 65,362 | +0.00(+0.00%) |
Feb 14, 2024 | 0.3920 | 0.3988 | 0.3800 | 0.3860 | 84,004 | -0.01(-1.53%) |
Feb 13, 2024 | 0.4100 | 0.4100 | 0.3850 | 0.3920 | 85,261 | -0.03(-6.35%) |
Feb 12, 2024 | 0.4590 | 0.4600 | 0.4177 | 0.4186 | 193,858 | -0.00(-0.14%) |
Feb 09, 2024 | 0.4100 | 0.4401 | 0.4018 | 0.4192 | 154,848 | +0.02(+3.76%) |
Feb 08, 2024 | 0.4099 | 0.4198 | 0.3700 | 0.4040 | 122,598 | +0.01(+3.75%) |
Feb 07, 2024 | 0.3739 | 0.3999 | 0.3602 | 0.3894 | 73,130 | +0.02(+5.24%) |
Feb 06, 2024 | 0.3531 | 0.3760 | 0.3531 | 0.3700 | 87,405 | +0.02(+5.65%) |
Feb 05, 2024 | 0.4000 | 0.4036 | 0.3316 | 0.3502 | 315,104 | -0.05(-12.45%) |
Feb 02, 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 85,280 | -0.02(-3.64%) |
Feb 01, 2024 | 0.4300 | 0.4300 | 0.4051 | 0.4151 | 64,633 | +0.01(+1.24%) |
Jan 31, 2024 | 0.4100 | 0.4300 | 0.4051 | 0.4100 | 88,198 | -0.00(-0.02%) |
Jan 30, 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4101 | 218,644 | +0.01(+2.01%) |
Jan 29, 2024 | 0.4400 | 0.4400 | 0.3900 | 0.4020 | 193,485 | -0.01(-1.95%) |
Jan 26, 2024 | 0.4349 | 0.4450 | 0.4010 | 0.4100 | 169,584 | -0.02(-3.55%) |
Jan 25, 2024 | 0.3850 | 0.4484 | 0.3800 | 0.4251 | 308,845 | +0.04(+9.82%) |
Jan 24, 2024 | 0.4450 | 0.4500 | 0.3628 | 0.3871 | 833,988 | -0.04(-8.38%) |
Jan 23, 2024 | 0.4800 | 0.4822 | 0.4202 | 0.4225 | 1,060,347 | -0.06(-12.78%) |
Jan 22, 2024 | 0.8400 | 0.8400 | 0.4484 | 0.4844 | 2,861,890 | -0.33(-40.27%) |
Jan 19, 2024 | 0.8500 | 0.8900 | 0.8100 | 0.8110 | 177,140 | -0.02(-2.35%) |
Jan 18, 2024 | 0.8364 | 0.8400 | 0.8049 | 0.8305 | 129,676 | +0.03(+3.24%) |
Jan 17, 2024 | 0.8400 | 0.8500 | 0.7700 | 0.8044 | 161,553 | -0.04(-4.24%) |
Jan 16, 2024 | 0.7833 | 0.9400 | 0.7892 | 0.8400 | 308,039 | +0.08(+10.67%) |
Jan 12, 2024 | 0.6800 | 0.7703 | 0.6650 | 0.7590 | 287,023 | +0.10(+14.58%) |
Jan 11, 2024 | 0.6682 | 0.7000 | 0.6515 | 0.6624 | 97,711 | -0.03(-3.85%) |
Jan 10, 2024 | 0.7000 | 0.7218 | 0.6501 | 0.6889 | 147,326 | -0.01(-0.72%) |
Jan 09, 2024 | 0.6000 | 0.7927 | 0.6000 | 0.6939 | 875,393 | +0.11(+18.05%) |
Jan 08, 2024 | 0.5556 | 0.6000 | 0.5390 | 0.5878 | 145,155 | +0.05(+9.05%) |
Jan 05, 2024 | 0.5300 | 0.5392 | 0.5170 | 0.5390 | 112,534 | -0.00(-0.20%) |
Jan 04, 2024 | 0.5526 | 0.5576 | 0.5340 | 0.5401 | 59,370 | +0.01(+1.16%) |
Jan 03, 2024 | 0.5677 | 0.5700 | 0.5301 | 0.5339 | 261,148 | -0.05(-8.31%) |
Jan 02, 2024 | 0.5700 | 0.5983 | 0.5375 | 0.5823 | 772,035 | +0.01(+1.27%) |
Dec 29, 2023 | 0.5807 | 0.6000 | 0.5700 | 0.5750 | 76,271 | -0.01(-0.98%) |
Dec 28, 2023 | 0.5747 | 0.6000 | 0.5747 | 0.5807 | 98,605 | -0.02(-2.91%) |
Dec 27, 2023 | 0.5999 | 0.6000 | 0.5747 | 0.5981 | 79,156 | +0.02(+3.44%) |
Dec 26, 2023 | 0.5600 | 0.6100 | 0.5610 | 0.5782 | 184,378 | -0.02(-3.13%) |
Dec 22, 2023 | 0.5666 | 0.5969 | 0.5633 | 0.5969 | 58,291 | +0.02(+3.09%) |
Dec 21, 2023 | 0.6000 | 0.6100 | 0.5570 | 0.5790 | 168,209 | -0.02(-3.18%) |
Dec 20, 2023 | 0.6100 | 0.6288 | 0.5920 | 0.5980 | 98,604 | -0.02(-3.55%) |
Dec 19, 2023 | 0.6500 | 0.6625 | 0.5949 | 0.6200 | 95,586 | -0.01(-1.59%) |
Dec 18, 2023 | 0.7000 | 0.7026 | 0.6115 | 0.6300 | 121,051 | -0.04(-5.90%) |
Dec 15, 2023 | 0.6700 | 0.7200 | 0.6620 | 0.6695 | 54,743 | -0.02(-2.41%) |
Dec 14, 2023 | 0.6900 | 0.7099 | 0.6330 | 0.6860 | 125,167 | +0.02(+2.39%) |
Dec 13, 2023 | 0.6309 | 0.7000 | 0.6178 | 0.6700 | 105,771 | +0.06(+9.16%) |
Dec 12, 2023 | 0.6210 | 0.6494 | 0.6099 | 0.6138 | 76,342 | -0.05(-7.00%) |
Dec 11, 2023 | 0.6800 | 0.6900 | 0.6150 | 0.6600 | 127,595 | -0.02(-2.94%) |
Dec 08, 2023 | 0.6300 | 0.6910 | 0.6300 | 0.6800 | 49,852 | +0.04(+6.08%) |
Dec 07, 2023 | 0.7000 | 0.7015 | 0.6301 | 0.6410 | 107,262 | -0.08(-10.54%) |
Dec 06, 2023 | 0.7300 | 0.7304 | 0.6934 | 0.7165 | 59,617 | -0.01(-1.58%) |
Dec 05, 2023 | 0.7400 | 0.7500 | 0.6901 | 0.7280 | 155,769 | -0.01(-1.36%) |
Dec 04, 2023 | 0.5670 | 0.7500 | 0.5611 | 0.7380 | 571,877 | +0.17(+30.16%) |