Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.3900 | 0.4127 | 0.3565 | 0.3630 | 307,569 | -0.02(-5.91%) |
Jan 30, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3858 | 161,070 | +0.01(+2.33%) |
Jan 29, 2024 | 0.3986 | 0.3986 | 0.3745 | 0.3770 | 109,708 | -0.00(-0.84%) |
Jan 26, 2024 | 0.3885 | 0.3885 | 0.3745 | 0.3802 | 170,854 | -0.02(-4.50%) |
Jan 25, 2024 | 0.3876 | 0.4148 | 0.3819 | 0.3981 | 68,539 | -0.00(-0.48%) |
Jan 24, 2024 | 0.3950 | 0.4000 | 0.3945 | 0.4000 | 91,911 | +0.00(+0.76%) |
Jan 23, 2024 | 0.4000 | 0.4107 | 0.3900 | 0.3970 | 198,314 | -0.01(-3.17%) |
Jan 22, 2024 | 0.4100 | 0.4255 | 0.4001 | 0.4100 | 73,273 | +0.01(+3.77%) |
Jan 19, 2024 | 0.3800 | 0.4070 | 0.3800 | 0.3951 | 136,074 | +0.01(+1.83%) |
Jan 18, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3880 | 242,209 | -0.01(-3.00%) |
Jan 17, 2024 | 0.3930 | 0.4500 | 0.3723 | 0.4000 | 167,341 | +0.01(+3.23%) |
Jan 16, 2024 | 0.4326 | 0.4499 | 0.3814 | 0.3875 | 523,191 | -0.02(-5.95%) |
Jan 12, 2024 | 0.4200 | 0.4312 | 0.3920 | 0.4120 | 371,501 | -0.02(-4.19%) |
Jan 11, 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4300 | 232,510 | +0.02(+3.86%) |
Jan 10, 2024 | 0.4500 | 0.4500 | 0.4124 | 0.4140 | 423,204 | -0.04(-9.09%) |
Jan 09, 2024 | 0.4900 | 0.4950 | 0.4500 | 0.4554 | 59,494 | -0.01(-1.64%) |
Jan 08, 2024 | 0.4420 | 0.5038 | 0.4420 | 0.4630 | 226,039 | +0.02(+5.23%) |
Jan 05, 2024 | 0.4900 | 0.5000 | 0.4400 | 0.4400 | 231,478 | -0.04(-9.05%) |
Jan 04, 2024 | 0.5100 | 0.5172 | 0.4700 | 0.4838 | 71,895 | +0.01(+2.00%) |
Jan 03, 2024 | 0.5235 | 0.5235 | 0.4695 | 0.4743 | 184,217 | -0.04(-8.61%) |
Jan 02, 2024 | 0.5300 | 0.5700 | 0.5109 | 0.5190 | 124,859 | -0.01(-2.08%) |
Dec 29, 2023 | 0.5219 | 0.5482 | 0.5150 | 0.5300 | 330,973 | -0.02(-4.30%) |
Dec 28, 2023 | 0.5500 | 0.5701 | 0.5100 | 0.5538 | 148,276 | +0.02(+4.49%) |
Dec 27, 2023 | 0.5100 | 0.5435 | 0.5000 | 0.5300 | 345,774 | +0.02(+4.56%) |
Dec 26, 2023 | 0.4500 | 0.5070 | 0.4208 | 0.5069 | 374,876 | +0.05(+10.89%) |
Dec 22, 2023 | 0.4500 | 0.4973 | 0.4500 | 0.4571 | 73,269 | -0.00(-0.44%) |
Dec 21, 2023 | 0.4644 | 0.4866 | 0.4500 | 0.4591 | 65,278 | +0.01(+2.48%) |
Dec 20, 2023 | 0.4120 | 0.4500 | 0.4110 | 0.4480 | 90,253 | +0.03(+6.11%) |
Dec 19, 2023 | 0.4403 | 0.4520 | 0.4120 | 0.4222 | 217,212 | -0.03(-6.47%) |
Dec 18, 2023 | 0.4747 | 0.5000 | 0.4425 | 0.4514 | 280,224 | -0.02(-4.97%) |
Dec 15, 2023 | 0.4900 | 0.4979 | 0.4701 | 0.4750 | 246,550 | -0.03(-5.00%) |
Dec 14, 2023 | 0.4800 | 0.5161 | 0.4352 | 0.5000 | 549,697 | +0.00(+0.73%) |
Dec 13, 2023 | 0.5000 | 0.5130 | 0.4910 | 0.4964 | 136,717 | +0.01(+1.24%) |
Dec 12, 2023 | 0.5160 | 0.5300 | 0.4826 | 0.4903 | 44,179 | -0.01(-2.49%) |
Dec 11, 2023 | 0.5500 | 0.5703 | 0.5028 | 0.5028 | 96,578 | -0.04(-6.98%) |
Dec 08, 2023 | 0.4700 | 0.5600 | 0.4400 | 0.5405 | 359,154 | +0.09(+19.32%) |
Dec 07, 2023 | 0.4710 | 0.4988 | 0.4400 | 0.4530 | 79,376 | -0.02(-4.23%) |
Dec 06, 2023 | 0.4990 | 0.5204 | 0.4641 | 0.4730 | 146,821 | -0.03(-6.41%) |
Dec 05, 2023 | 0.5276 | 0.5402 | 0.5000 | 0.5054 | 64,406 | -0.02(-3.18%) |
Dec 04, 2023 | 0.5404 | 0.5404 | 0.5000 | 0.5220 | 100,584 | -0.01(-1.55%) |
Dec 01, 2023 | 0.5424 | 0.5993 | 0.5000 | 0.5302 | 119,678 | -0.03(-5.19%) |
Nov 30, 2023 | 0.5385 | 0.6300 | 0.5222 | 0.5592 | 347,834 | +0.04(+6.92%) |
Nov 29, 2023 | 0.5380 | 0.5900 | 0.4925 | 0.5230 | 92,722 | +0.02(+3.56%) |
Nov 28, 2023 | 0.5002 | 0.5280 | 0.4776 | 0.5050 | 123,410 | +0.04(+9.78%) |
Nov 27, 2023 | 0.4600 | 0.5701 | 0.4533 | 0.4600 | 558,729 | +0.03(+6.80%) |
Nov 24, 2023 | 0.3800 | 0.4400 | 0.3800 | 0.4307 | 104,093 | +0.04(+10.44%) |
Nov 22, 2023 | 0.4078 | 0.4235 | 0.3805 | 0.3900 | 151,147 | -0.00(-0.23%) |
Nov 21, 2023 | 0.4349 | 0.4350 | 0.3909 | 0.3909 | 48,040 | -0.03(-7.92%) |
Nov 20, 2023 | 0.3950 | 0.4400 | 0.3910 | 0.4245 | 93,608 | +0.03(+8.57%) |
Nov 17, 2023 | 0.4000 | 0.4400 | 0.3900 | 0.3910 | 211,529 | -0.01(-3.22%) |
Nov 16, 2023 | 0.4630 | 0.4698 | 0.4040 | 0.4040 | 62,386 | -0.04(-8.43%) |
Nov 15, 2023 | 0.4600 | 0.4900 | 0.4400 | 0.4412 | 134,335 | -0.03(-6.03%) |
Nov 14, 2023 | 0.4600 | 0.4900 | 0.4412 | 0.4695 | 134,835 | +0.01(+1.12%) |
Nov 13, 2023 | 0.4100 | 0.4700 | 0.4010 | 0.4643 | 131,567 | +0.05(+12.18%) |
Nov 10, 2023 | 0.3750 | 0.4400 | 0.3750 | 0.4139 | 317,386 | +0.04(+10.37%) |
Nov 09, 2023 | 0.3699 | 0.4120 | 0.3557 | 0.3750 | 458,254 | -0.02(-6.23%) |
Nov 08, 2023 | 0.5000 | 0.5000 | 0.3711 | 0.3999 | 947,598 | -0.15(-27.29%) |
Nov 07, 2023 | 0.6082 | 0.6562 | 0.5100 | 0.5500 | 523,591 | -0.08(-12.28%) |
Nov 06, 2023 | 0.6900 | 0.7500 | 0.5952 | 0.6270 | 206,326 | -0.06(-8.47%) |
Nov 03, 2023 | 0.6350 | 0.7000 | 0.5702 | 0.6850 | 154,832 | +0.07(+10.48%) |
Nov 02, 2023 | 0.5801 | 0.6230 | 0.5650 | 0.6200 | 205,817 | +0.05(+8.51%) |