Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5800 | 0 | +0.01(+1.75%) | |||
Mar 27, 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 446,091 | -0.02(-3.39%) |
Mar 26, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 326,611 | +0.00(+0.00%) |
Mar 25, 2024 | 0.5500 | 0.5900 | 0.5400 | 0.5900 | 1,090,673 | +0.06(+11.32%) |
Mar 22, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 480,954 | -0.02(-3.64%) |
Mar 21, 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 534,705 | -0.01(-1.79%) |
Mar 20, 2024 | 0.5400 | 0.5700 | 0.5200 | 0.5600 | 894,510 | +0.03(+5.66%) |
Mar 19, 2024 | 0.5000 | 0.5500 | 0.4900 | 0.5300 | 801,401 | +0.02(+3.92%) |
Mar 18, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 283,022 | +0.02(+4.08%) |
Mar 15, 2024 | 0.4800 | 0.5200 | 0.4600 | 0.4900 | 552,016 | +0.01(+1.03%) |
Mar 14, 2024 | 0.5100 | 0.5200 | 0.4700 | 0.4850 | 1,067,756 | -0.03(-4.90%) |
Mar 13, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5100 | 1,130,511 | +0.01(+2.00%) |
Mar 12, 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 1,340,140 | -0.03(-5.66%) |
Mar 11, 2024 | 0.6000 | 0.6100 | 0.5300 | 0.5300 | 907,342 | -0.05(-8.62%) |
Mar 08, 2024 | 0.5800 | 0.6100 | 0.5600 | 0.5800 | 791,086 | +0.01(+1.75%) |
Mar 07, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 580,105 | -0.03(-5.00%) |
Mar 06, 2024 | 0.5800 | 0.6100 | 0.5600 | 0.6000 | 884,581 | +0.03(+5.26%) |
Mar 05, 2024 | 0.6000 | 0.6200 | 0.5500 | 0.5700 | 849,243 | -0.05(-8.06%) |
Mar 04, 2024 | 0.6400 | 0.6600 | 0.5900 | 0.6200 | 1,665,682 | +0.02(+3.33%) |
Mar 01, 2024 | 0.6100 | 0.6100 | 0.5700 | 0.6000 | 963,505 | +0.00(+0.00%) |
Feb 29, 2024 | 0.6300 | 0.6600 | 0.5600 | 0.6000 | 1,806,837 | -0.03(-4.76%) |
Feb 28, 2024 | 0.7100 | 0.7200 | 0.6100 | 0.6300 | 1,950,848 | -0.04(-5.97%) |
Feb 27, 2024 | 0.7100 | 0.7200 | 0.6500 | 0.6700 | 1,767,641 | -0.01(-1.47%) |
Feb 26, 2024 | 0.5900 | 0.6800 | 0.5900 | 0.6800 | 1,270,799 | +0.09(+15.25%) |
Feb 23, 2024 | 0.5800 | 0.6000 | 0.5700 | 0.5900 | 444,365 | -0.01(-1.67%) |
Feb 22, 2024 | 0.6000 | 0.6400 | 0.5900 | 0.6000 | 589,017 | +0.01(+1.69%) |
Feb 21, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 846,437 | -0.04(-6.35%) |
Feb 20, 2024 | 0.6600 | 0.6800 | 0.6100 | 0.6300 | 923,387 | -0.04(-5.97%) |
Feb 16, 2024 | 0.6700 | 0 | +0.01(+1.52%) | |||
Feb 15, 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | 1,475,446 | -0.05(-7.04%) |
Feb 14, 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7100 | 1,483,193 | +0.04(+5.97%) |
Feb 13, 2024 | 0.6500 | 0.6800 | 0.6300 | 0.6700 | 786,840 | -0.02(-2.90%) |
Feb 12, 2024 | 0.6300 | 0.7300 | 0.6200 | 0.6900 | 2,538,317 | +0.08(+13.11%) |
Feb 09, 2024 | 0.6000 | 0.6300 | 0.5900 | 0.6100 | 1,198,441 | +0.05(+8.93%) |
Feb 08, 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5600 | 672,637 | +0.04(+7.69%) |
Feb 07, 2024 | 0.4900 | 0.5200 | 0.4800 | 0.5200 | 277,809 | +0.04(+8.33%) |
Feb 06, 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | 267,661 | +0.01(+2.13%) |
Feb 05, 2024 | 0.5100 | 0.5200 | 0.4700 | 0.4700 | 282,464 | -0.05(-9.62%) |
Feb 02, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 200,271 | +0.00(+0.00%) |
Feb 01, 2024 | 0.5000 | 0.5250 | 0.4950 | 0.5200 | 375,064 | +0.01(+1.96%) |
Jan 31, 2024 | 0.5200 | 0.5500 | 0.5000 | 0.5100 | 658,188 | -0.02(-3.77%) |
Jan 30, 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 354,443 | -0.03(-5.36%) |
Jan 29, 2024 | 0.5500 | 0.5900 | 0.5200 | 0.5600 | 1,040,667 | +0.02(+3.70%) |
Jan 26, 2024 | 0.4800 | 0.5400 | 0.4800 | 0.5400 | 1,168,048 | +0.08(+16.13%) |
Jan 25, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4650 | 297,138 | +0.01(+1.09%) |
Jan 24, 2024 | 0.4650 | 0.4900 | 0.4550 | 0.4600 | 357,716 | +0.01(+2.22%) |
Jan 23, 2024 | 0.4400 | 0.4600 | 0.4300 | 0.4500 | 393,885 | -0.01(-1.10%) |
Jan 22, 2024 | 0.4500 | 0.4800 | 0.4350 | 0.4550 | 655,954 | -0.01(-3.19%) |
Jan 19, 2024 | 0.4500 | 0.4750 | 0.4100 | 0.4700 | 1,773,813 | +0.01(+2.17%) |
Jan 18, 2024 | 0.5300 | 0.5600 | 0.4400 | 0.4600 | 1,623,002 | -0.06(-11.54%) |
Jan 17, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 221,742 | -0.02(-3.70%) |
Jan 16, 2024 | 0.5300 | 0.5500 | 0.5000 | 0.5400 | 805,371 | +0.00(+0.00%) |
Jan 15, 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 556,597 | -0.01(-1.82%) |
Jan 12, 2024 | 0.6200 | 0.6200 | 0.5200 | 0.5500 | 2,049,444 | -0.07(-11.29%) |
Jan 11, 2024 | 0.7200 | 0.7500 | 0.6200 | 0.6200 | 2,440,079 | -0.05(-7.46%) |
Jan 10, 2024 | 0.6700 | 0.7200 | 0.6400 | 0.6700 | 2,022,467 | -0.02(-2.90%) |
Jan 09, 2024 | 0.7200 | 0.7300 | 0.6800 | 0.6900 | 634,212 | -0.03(-4.17%) |
Jan 08, 2024 | 0.7000 | 0.7700 | 0.6700 | 0.7200 | 2,637,935 | +0.03(+4.35%) |
Jan 05, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | 1,465,227 | -0.01(-1.43%) |
Jan 04, 2024 | 0.7000 | 0.7500 | 0.6800 | 0.7000 | 1,305,257 | +0.02(+2.94%) |
Jan 03, 2024 | 0.6000 | 0.6900 | 0.5900 | 0.6800 | 1,950,679 | +0.01(+1.49%) |