Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.4615 | 0.4799 | 0.4555 | 0.4565 | 145,674 | -0.01(-2.85%) |
May 30, 2024 | 0.4812 | 0.4999 | 0.4500 | 0.4699 | 381,391 | -0.01(-1.39%) |
May 29, 2024 | 0.5043 | 0.5043 | 0.4710 | 0.4765 | 383,688 | -0.04(-8.35%) |
May 28, 2024 | 0.5700 | 0.5899 | 0.5000 | 0.5199 | 487,399 | -0.06(-9.74%) |
May 24, 2024 | 0.5100 | 0.5800 | 0.5000 | 0.5760 | 1,286,656 | +0.06(+11.80%) |
May 23, 2024 | 0.4700 | 0.5590 | 0.4612 | 0.5152 | 1,831,338 | -0.06(-11.17%) |
May 22, 2024 | 0.5113 | 0.6700 | 0.4618 | 0.5800 | 11,064,074 | +0.13(+29.18%) |
May 21, 2024 | 0.4694 | 0.4758 | 0.4312 | 0.4490 | 205,592 | -0.02(-4.33%) |
May 20, 2024 | 0.4656 | 0.4766 | 0.4466 | 0.4693 | 215,073 | +0.00(+0.36%) |
May 17, 2024 | 0.4707 | 0.4788 | 0.4421 | 0.4676 | 459,769 | +0.01(+1.26%) |
May 16, 2024 | 0.4500 | 0.4772 | 0.4400 | 0.4618 | 307,927 | +0.01(+2.62%) |
May 15, 2024 | 0.4388 | 0.4800 | 0.4200 | 0.4500 | 452,905 | -0.01(-1.79%) |
May 14, 2024 | 0.4100 | 0.4960 | 0.4050 | 0.4582 | 584,297 | +0.04(+10.14%) |
May 13, 2024 | 0.4390 | 0.4470 | 0.3990 | 0.4160 | 1,091,518 | +0.00(+1.12%) |
May 10, 2024 | 0.4140 | 0.4289 | 0.4066 | 0.4114 | 2,457,116 | -0.00(-0.94%) |
May 09, 2024 | 0.4100 | 0.4251 | 0.4029 | 0.4153 | 154,471 | -0.00(-0.17%) |
May 08, 2024 | 0.4540 | 0.4540 | 0.4130 | 0.4160 | 273,217 | -0.03(-6.54%) |
May 07, 2024 | 0.4585 | 0.4596 | 0.4420 | 0.4451 | 253,839 | -0.04(-8.26%) |
May 06, 2024 | 0.5100 | 0.5173 | 0.4851 | 0.4852 | 143,263 | -0.01(-1.08%) |
May 03, 2024 | 0.5400 | 0.5480 | 0.4800 | 0.4905 | 215,418 | -0.06(-10.46%) |
May 02, 2024 | 0.5296 | 0.5482 | 0.5082 | 0.5478 | 218,437 | +0.02(+4.03%) |
May 01, 2024 | 0.5300 | 0.5355 | 0.5006 | 0.5266 | 344,410 | +0.00(+0.59%) |
Apr 30, 2024 | 0.5383 | 0.5806 | 0.5190 | 0.5235 | 909,648 | +0.00(+0.67%) |
Apr 29, 2024 | 0.4400 | 0.5200 | 0.4194 | 0.5200 | 934,607 | +0.09(+20.20%) |
Apr 26, 2024 | 0.3640 | 0.4500 | 0.3600 | 0.4326 | 1,098,805 | +0.07(+20.00%) |
Apr 25, 2024 | 0.3600 | 0.3673 | 0.3461 | 0.3605 | 229,392 | -0.00(-0.11%) |
Apr 24, 2024 | 0.3713 | 0.3800 | 0.3535 | 0.3609 | 224,204 | -0.01(-3.06%) |
Apr 23, 2024 | 0.3898 | 0.3900 | 0.3660 | 0.3723 | 185,252 | -0.01(-2.31%) |
Apr 22, 2024 | 0.3883 | 0.4009 | 0.3401 | 0.3811 | 770,657 | +0.01(+3.50%) |
Apr 19, 2024 | 0.3759 | 0.3759 | 0.3625 | 0.3682 | 430,653 | -0.02(-4.36%) |
Apr 18, 2024 | 0.4050 | 0.4080 | 0.3507 | 0.3850 | 913,527 | -0.03(-6.49%) |
Apr 17, 2024 | 0.4290 | 0.4371 | 0.4027 | 0.4117 | 513,591 | -0.03(-6.22%) |
Apr 16, 2024 | 0.5000 | 0.5098 | 0.4200 | 0.4390 | 822,122 | -0.06(-12.31%) |
Apr 15, 2024 | 0.5155 | 0.5199 | 0.5000 | 0.5006 | 227,704 | -0.01(-2.05%) |
Apr 12, 2024 | 0.5700 | 0.5700 | 0.5100 | 0.5111 | 498,859 | -0.06(-10.14%) |
Apr 11, 2024 | 0.5900 | 0.5899 | 0.5600 | 0.5688 | 287,734 | -0.01(-2.27%) |
Apr 10, 2024 | 0.6000 | 0.6249 | 0.5800 | 0.5820 | 445,650 | -0.01(-1.56%) |
Apr 09, 2024 | 0.6000 | 0.6250 | 0.5901 | 0.5912 | 283,847 | -0.01(-1.47%) |
Apr 08, 2024 | 0.6200 | 0.6524 | 0.5835 | 0.6000 | 508,535 | -0.03(-4.76%) |
Apr 05, 2024 | 0.6550 | 0.6665 | 0.6215 | 0.6300 | 466,909 | -0.02(-3.08%) |
Apr 04, 2024 | 0.6650 | 0.6893 | 0.6500 | 0.6500 | 389,531 | -0.02(-2.67%) |
Apr 03, 2024 | 0.6633 | 0.6800 | 0.6525 | 0.6678 | 452,693 | -0.02(-2.51%) |
Apr 02, 2024 | 0.6900 | 0.7098 | 0.6633 | 0.6850 | 367,676 | -0.00(-0.44%) |
Apr 01, 2024 | 0.6825 | 0.7121 | 0.6616 | 0.6880 | 300,071 | +0.01(+0.88%) |
Mar 28, 2024 | 0.6900 | 0.6985 | 0.6700 | 0.6820 | 295,021 | -0.02(-2.29%) |
Mar 27, 2024 | 0.7100 | 0.7100 | 0.6710 | 0.6980 | 404,356 | -0.01(-1.30%) |
Mar 26, 2024 | 0.6796 | 0.7459 | 0.6700 | 0.7072 | 1,050,453 | +0.06(+8.72%) |
Mar 25, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6505 | 515,894 | -0.05(-6.63%) |
Mar 22, 2024 | 0.7200 | 0.7299 | 0.6500 | 0.6967 | 578,027 | -0.02(-3.24%) |
Mar 21, 2024 | 0.7250 | 0.7311 | 0.7021 | 0.7200 | 411,773 | +0.01(+1.12%) |
Mar 20, 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7120 | 618,609 | -0.02(-3.14%) |
Mar 19, 2024 | 0.7530 | 0.7652 | 0.7295 | 0.7351 | 487,139 | -0.05(-6.00%) |
Mar 18, 2024 | 0.7745 | 0.7830 | 0.7500 | 0.7820 | 423,541 | +0.02(+2.22%) |
Mar 15, 2024 | 0.7699 | 0.7925 | 0.7650 | 0.7650 | 333,958 | +0.00(+0.00%) |
Mar 14, 2024 | 0.7700 | 0.7900 | 0.7447 | 0.7650 | 807,230 | -0.02(-1.94%) |
Mar 13, 2024 | 0.8040 | 0.8305 | 0.7700 | 0.7801 | 625,498 | -0.03(-3.33%) |
Mar 12, 2024 | 0.8400 | 0.8369 | 0.8006 | 0.8070 | 781,183 | -0.04(-4.78%) |
Mar 11, 2024 | 0.8134 | 0.9486 | 0.7800 | 0.8475 | 2,821,666 | +0.02(+2.98%) |
Mar 08, 2024 | 0.8600 | 0.8756 | 0.8000 | 0.8230 | 1,855,144 | -0.16(-16.39%) |
Mar 07, 2024 | 0.7700 | 1.050 | 0.7500 | 0.9843 | 5,563,517 | +0.22(+28.40%) |
Mar 06, 2024 | 0.8465 | 0.8465 | 0.7500 | 0.7666 | 1,722,667 | -0.08(-9.81%) |
Mar 05, 2024 | 0.8400 | 0.8700 | 0.8000 | 0.8500 | 2,572,667 | -0.03(-3.06%) |
Mar 04, 2024 | 0.9580 | 0.9700 | 0.8521 | 0.8768 | 4,549,909 | -0.12(-12.32%) |