Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.3900 | 0.3939 | 0.3760 | 0.3917 | 40,343 | +0.00(+0.51%) |
Mar 27, 2024 | 0.4000 | 0.4010 | 0.3700 | 0.3897 | 143,010 | -0.02(-3.75%) |
Mar 26, 2024 | 0.4110 | 0.4237 | 0.3925 | 0.4049 | 132,336 | -0.02(-4.44%) |
Mar 25, 2024 | 0.4410 | 0.4420 | 0.4100 | 0.4237 | 130,062 | -0.02(-4.81%) |
Mar 22, 2024 | 0.4648 | 0.4648 | 0.4451 | 0.4451 | 50,588 | -0.02(-3.68%) |
Mar 21, 2024 | 0.4800 | 0.4860 | 0.4612 | 0.4621 | 84,968 | -0.03(-5.50%) |
Mar 20, 2024 | 0.4795 | 0.4950 | 0.4620 | 0.4890 | 106,158 | +0.01(+2.52%) |
Mar 19, 2024 | 0.4751 | 0.4800 | 0.4504 | 0.4770 | 147,665 | +0.01(+1.49%) |
Mar 18, 2024 | 0.4455 | 0.4890 | 0.4455 | 0.4700 | 97,271 | -0.01(-1.47%) |
Mar 15, 2024 | 0.4500 | 0.4797 | 0.4451 | 0.4770 | 65,371 | +0.03(+6.00%) |
Mar 14, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 101,217 | -0.02(-4.46%) |
Mar 13, 2024 | 0.4900 | 0.4899 | 0.4500 | 0.4710 | 231,040 | -0.01(-1.77%) |
Mar 12, 2024 | 0.4853 | 0.4875 | 0.4620 | 0.4795 | 94,199 | -0.01(-2.14%) |
Mar 11, 2024 | 0.4905 | 0.4999 | 0.4600 | 0.4900 | 246,287 | -0.01(-1.09%) |
Mar 08, 2024 | 0.5000 | 0.5080 | 0.4700 | 0.4954 | 447,828 | -0.02(-4.71%) |
Mar 07, 2024 | 0.6484 | 0.6484 | 0.5083 | 0.5199 | 949,045 | -0.25(-32.13%) |
Mar 06, 2024 | 0.5800 | 0.7800 | 0.5000 | 0.7660 | 2,772,094 | +0.25(+47.31%) |
Mar 05, 2024 | 0.4900 | 0.5412 | 0.4785 | 0.5200 | 594,192 | -0.02(-3.49%) |
Mar 04, 2024 | 0.6000 | 0.6530 | 0.4500 | 0.5388 | 6,494,597 | +0.07(+15.13%) |
Mar 01, 2024 | 0.4650 | 0.4800 | 0.4600 | 0.4680 | 39,204 | +0.00(+0.65%) |
Feb 29, 2024 | 0.4822 | 0.4950 | 0.4650 | 0.4650 | 27,961 | -0.04(-8.82%) |
Feb 28, 2024 | 0.4669 | 0.5100 | 0.4650 | 0.5100 | 20,034 | +0.02(+4.72%) |
Feb 27, 2024 | 0.4800 | 0.5170 | 0.4655 | 0.4870 | 31,633 | -0.01(-2.19%) |
Feb 26, 2024 | 0.4750 | 0.4990 | 0.4651 | 0.4979 | 25,951 | +0.04(+7.93%) |
Feb 23, 2024 | 0.4810 | 0.4900 | 0.4601 | 0.4613 | 22,851 | -0.02(-3.90%) |
Feb 22, 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4800 | 11,310 | +0.00(+0.00%) |
Feb 21, 2024 | 0.5000 | 0.4950 | 0.4799 | 0.4800 | 51,853 | +0.00(+0.00%) |
Feb 20, 2024 | 0.4800 | 0.5100 | 0.4650 | 0.4800 | 124,826 | -0.03(-5.70%) |
Feb 16, 2024 | 0.4656 | 0.5186 | 0.4640 | 0.5090 | 308,780 | +0.03(+6.04%) |
Feb 15, 2024 | 0.4700 | 0.5200 | 0.4750 | 0.4800 | 125,573 | +0.01(+2.13%) |
Feb 14, 2024 | 0.4600 | 0.4887 | 0.4510 | 0.4700 | 66,308 | +0.02(+4.21%) |
Feb 13, 2024 | 0.4695 | 0.4995 | 0.4500 | 0.4510 | 106,011 | -0.06(-11.57%) |
Feb 12, 2024 | 0.4700 | 0.6199 | 0.4500 | 0.5100 | 1,194,417 | +0.04(+8.51%) |
Feb 09, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 8,368 | +0.00(+0.00%) |
Feb 08, 2024 | 0.4900 | 0.5090 | 0.4550 | 0.4700 | 19,318 | -0.02(-4.08%) |
Feb 07, 2024 | 0.4400 | 0.5000 | 0.4400 | 0.4900 | 5,576 | +0.03(+7.57%) |
Feb 06, 2024 | 0.4700 | 0.4999 | 0.4500 | 0.4555 | 6,374 | -0.01(-3.09%) |
Feb 05, 2024 | 0.4980 | 0.5000 | 0.4545 | 0.4700 | 9,388 | -0.03(-5.62%) |
Feb 02, 2024 | 0.4922 | 0.5000 | 0.4552 | 0.4980 | 7,475 | +0.01(+1.18%) |
Feb 01, 2024 | 0.4977 | 0.5000 | 0.4535 | 0.4922 | 9,570 | -0.01(-1.56%) |
Jan 31, 2024 | 0.4640 | 0.5088 | 0.4420 | 0.5000 | 13,487 | +0.03(+5.42%) |
Jan 30, 2024 | 0.4925 | 0.5400 | 0.4741 | 0.4743 | 12,679 | -0.03(-5.14%) |
Jan 29, 2024 | 0.4400 | 0.5000 | 0.4400 | 0.5000 | 8,688 | +0.05(+11.11%) |
Jan 26, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 8,376 | -0.03(-6.05%) |
Jan 25, 2024 | 0.4790 | 0.4800 | 0.4790 | 0.4790 | 1,954 | -0.00(-0.02%) |
Jan 24, 2024 | 0.4622 | 0.5350 | 0.4516 | 0.4791 | 15,137 | +0.02(+4.15%) |
Jan 23, 2024 | 0.4800 | 0.5300 | 0.4600 | 0.4600 | 28,198 | -0.05(-9.80%) |
Jan 22, 2024 | 0.5100 | 0.5300 | 0.4950 | 0.5100 | 28,932 | +0.00(+0.00%) |
Jan 19, 2024 | 0.4870 | 0.5399 | 0.4870 | 0.5100 | 27,475 | +0.02(+4.64%) |
Jan 18, 2024 | 0.4400 | 0.5398 | 0.4400 | 0.4874 | 79,059 | +0.03(+5.96%) |
Jan 17, 2024 | 0.4550 | 0.4780 | 0.4313 | 0.4600 | 11,555 | +0.00(+0.00%) |
Jan 16, 2024 | 0.4922 | 0.4988 | 0.4553 | 0.4600 | 15,010 | -0.01(-1.88%) |
Jan 12, 2024 | 0.4513 | 0.4688 | 0.4513 | 0.4688 | 2,103 | -0.02(-3.30%) |
Jan 11, 2024 | 0.4516 | 0.4929 | 0.4516 | 0.4848 | 70,868 | -0.00(-0.86%) |
Jan 10, 2024 | 0.4384 | 0.4890 | 0.4320 | 0.4890 | 9,582 | +0.03(+6.56%) |
Jan 09, 2024 | 0.4893 | 0.4950 | 0.4500 | 0.4589 | 5,708 | -0.01(-1.52%) |
Jan 08, 2024 | 0.4450 | 0.4660 | 0.4300 | 0.4660 | 19,294 | +0.02(+4.95%) |
Jan 05, 2024 | 0.4440 | 0.4900 | 0.4440 | 0.4440 | 7,768 | +0.00(+0.00%) |
Jan 04, 2024 | 0.4610 | 0.4760 | 0.4300 | 0.4440 | 12,851 | -0.01(-2.12%) |
Jan 03, 2024 | 0.4951 | 0.5000 | 0.4296 | 0.4536 | 25,120 | -0.03(-6.95%) |