Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4044 | 0.4160 | 0.3950 | 0.4010 | 100,287 | +0.00(+0.88%) |
Apr 29, 2024 | 0.3955 | 0.4100 | 0.3860 | 0.3975 | 61,016 | -0.01(-1.66%) |
Apr 26, 2024 | 0.4100 | 0.4100 | 0.3762 | 0.4042 | 106,287 | +0.00(+0.90%) |
Apr 25, 2024 | 0.3903 | 0.4049 | 0.3900 | 0.4006 | 10,124 | -0.01(-1.67%) |
Apr 24, 2024 | 0.4200 | 0.4279 | 0.3900 | 0.4074 | 33,577 | -0.01(-1.69%) |
Apr 23, 2024 | 0.3999 | 0.4280 | 0.3999 | 0.4144 | 77,813 | +0.01(+3.60%) |
Apr 22, 2024 | 0.4133 | 0.4140 | 0.3924 | 0.4000 | 43,805 | +0.01(+1.27%) |
Apr 19, 2024 | 0.4083 | 0.4100 | 0.3830 | 0.3950 | 119,319 | +0.01(+1.57%) |
Apr 18, 2024 | 0.4090 | 0.4150 | 0.3850 | 0.3889 | 24,044 | -0.01(-2.16%) |
Apr 17, 2024 | 0.4055 | 0.4055 | 0.3760 | 0.3975 | 256,214 | +0.01(+1.92%) |
Apr 16, 2024 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 289,640 | +0.01(+3.45%) |
Apr 15, 2024 | 0.4150 | 0.4280 | 0.3770 | 0.3770 | 128,664 | -0.05(-11.87%) |
Apr 12, 2024 | 0.3910 | 0.4280 | 0.3910 | 0.4278 | 306,740 | +0.03(+6.68%) |
Apr 11, 2024 | 0.4201 | 0.4247 | 0.3600 | 0.4010 | 283,133 | -0.02(-5.36%) |
Apr 10, 2024 | 0.4700 | 0.4710 | 0.4201 | 0.4237 | 113,113 | -0.04(-8.13%) |
Apr 09, 2024 | 0.4969 | 0.4969 | 0.4500 | 0.4612 | 62,138 | -0.03(-5.70%) |
Apr 08, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4891 | 29,793 | +0.01(+1.37%) |
Apr 05, 2024 | 0.4950 | 0.4950 | 0.4801 | 0.4825 | 26,445 | -0.00(-0.49%) |
Apr 04, 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4849 | 114,374 | -0.00(-0.76%) |
Apr 03, 2024 | 0.5032 | 0.5167 | 0.4849 | 0.4886 | 20,916 | -0.02(-3.07%) |
Apr 02, 2024 | 0.5140 | 0.5209 | 0.4807 | 0.5041 | 203,957 | -0.00(-0.57%) |
Apr 01, 2024 | 0.5070 | 0.5105 | 0.5001 | 0.5070 | 43,919 | -0.01(-1.40%) |
Mar 28, 2024 | 0.5200 | 0.5325 | 0.5100 | 0.5142 | 57,356 | -0.00(-0.50%) |
Mar 27, 2024 | 0.5000 | 0.5200 | 0.4774 | 0.5168 | 110,407 | +0.01(+1.12%) |
Mar 26, 2024 | 0.5049 | 0.5300 | 0.5000 | 0.5111 | 72,998 | +0.01(+1.21%) |
Mar 25, 2024 | 0.5200 | 0.5299 | 0.4951 | 0.5050 | 87,377 | -0.01(-1.94%) |
Mar 22, 2024 | 0.5200 | 0.5390 | 0.4911 | 0.5150 | 70,222 | +0.02(+4.53%) |
Mar 21, 2024 | 0.5345 | 0.5442 | 0.4920 | 0.4927 | 79,188 | -0.03(-5.88%) |
Mar 20, 2024 | 0.5170 | 0.5245 | 0.4951 | 0.5235 | 62,292 | +0.01(+1.93%) |
Mar 19, 2024 | 0.5700 | 0.5700 | 0.5000 | 0.5136 | 93,510 | -0.03(-6.17%) |
Mar 18, 2024 | 0.5000 | 0.5570 | 0.5000 | 0.5474 | 72,556 | +0.05(+9.48%) |
Mar 15, 2024 | 0.5050 | 0.5050 | 0.4901 | 0.5000 | 41,622 | -0.00(-0.22%) |
Mar 14, 2024 | 0.5486 | 0.5486 | 0.4900 | 0.5011 | 340,548 | -0.04(-8.06%) |
Mar 13, 2024 | 0.5302 | 0.5462 | 0.5201 | 0.5450 | 64,316 | +0.01(+2.79%) |
Mar 12, 2024 | 0.5200 | 0.5888 | 0.5200 | 0.5302 | 87,326 | -0.00(-0.34%) |
Mar 11, 2024 | 0.5600 | 0.5600 | 0.5250 | 0.5320 | 45,564 | -0.04(-6.45%) |
Mar 08, 2024 | 0.5565 | 0.5888 | 0.5130 | 0.5687 | 114,551 | +0.05(+10.45%) |
Mar 07, 2024 | 0.5163 | 0.5570 | 0.5130 | 0.5149 | 74,255 | -0.00(-0.27%) |
Mar 06, 2024 | 0.5600 | 0.5855 | 0.5122 | 0.5163 | 28,426 | -0.04(-7.66%) |
Mar 05, 2024 | 0.6091 | 0.6091 | 0.5510 | 0.5591 | 85,633 | -0.02(-3.62%) |
Mar 04, 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5801 | 97,696 | -0.02(-4.04%) |
Mar 01, 2024 | 0.5602 | 0.6205 | 0.5602 | 0.6045 | 81,322 | +0.03(+6.05%) |
Feb 29, 2024 | 0.5672 | 0.5900 | 0.5550 | 0.5700 | 258,464 | -0.02(-2.86%) |
Feb 28, 2024 | 0.6147 | 0.6200 | 0.5800 | 0.5868 | 63,183 | -0.00(-0.20%) |
Feb 27, 2024 | 0.6200 | 0.6600 | 0.5840 | 0.5880 | 163,995 | -0.02(-3.61%) |
Feb 26, 2024 | 0.5655 | 0.6150 | 0.5518 | 0.6100 | 234,051 | +0.06(+10.91%) |
Feb 23, 2024 | 0.5454 | 0.5600 | 0.4775 | 0.5500 | 165,023 | +0.03(+6.03%) |
Feb 22, 2024 | 0.5301 | 0.5474 | 0.5000 | 0.5187 | 77,267 | +0.01(+1.71%) |
Feb 21, 2024 | 0.5191 | 0.5500 | 0.4951 | 0.5100 | 42,430 | -0.02(-3.59%) |
Feb 20, 2024 | 0.5558 | 0.5706 | 0.4898 | 0.5290 | 96,279 | -0.02(-3.36%) |
Feb 16, 2024 | 0.5205 | 0.5500 | 0.5200 | 0.5474 | 69,398 | +0.03(+5.27%) |
Feb 15, 2024 | 0.5401 | 0.5775 | 0.5200 | 0.5200 | 51,594 | +0.02(+2.97%) |
Feb 14, 2024 | 0.4851 | 0.5436 | 0.4507 | 0.5050 | 46,947 | +0.03(+7.22%) |
Feb 13, 2024 | 0.5100 | 0.5100 | 0.4650 | 0.4710 | 91,797 | -0.04(-7.72%) |
Feb 12, 2024 | 0.5800 | 0.6000 | 0.4450 | 0.5104 | 288,393 | -0.05(-8.86%) |
Feb 09, 2024 | 0.6195 | 0.6200 | 0.5512 | 0.5600 | 131,932 | -0.03(-5.08%) |
Feb 08, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 67,552 | -0.02(-3.28%) |
Feb 07, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.6100 | 61,583 | +0.00(+0.00%) |
Feb 06, 2024 | 0.6000 | 0.6200 | 0.5700 | 0.6100 | 217,840 | +0.03(+5.35%) |
Feb 05, 2024 | 0.5800 | 0.5939 | 0.5500 | 0.5790 | 400,555 | +0.02(+3.39%) |
Feb 02, 2024 | 0.5300 | 0.5600 | 0.4800 | 0.5600 | 262,891 | +0.03(+6.46%) |