Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2024 | 0.5000 | 0.5187 | 0.4875 | 0.4875 | 19,931 | +0.02(+3.72%) |
Dec 29, 2023 | 0.4910 | 0.5000 | 0.4650 | 0.4700 | 45,398 | -0.02(-4.39%) |
Dec 28, 2023 | 0.4930 | 0.4994 | 0.4730 | 0.4916 | 32,050 | -0.01(-2.07%) |
Dec 27, 2023 | 0.5100 | 0.5200 | 0.4750 | 0.5020 | 24,119 | -0.03(-6.17%) |
Dec 26, 2023 | 0.5000 | 0.5350 | 0.4600 | 0.5350 | 14,999 | +0.01(+1.90%) |
Dec 22, 2023 | 0.4900 | 0.5499 | 0.4800 | 0.5250 | 20,223 | +0.02(+4.90%) |
Dec 21, 2023 | 0.5000 | 0.5480 | 0.4794 | 0.5005 | 14,456 | -0.02(-4.67%) |
Dec 20, 2023 | 0.4940 | 0.5500 | 0.4901 | 0.5250 | 12,775 | +0.01(+1.33%) |
Dec 19, 2023 | 0.4951 | 0.5310 | 0.4951 | 0.5181 | 20,914 | -0.01(-2.25%) |
Dec 18, 2023 | 0.4800 | 0.5600 | 0.4200 | 0.5300 | 59,518 | +0.03(+6.00%) |
Dec 15, 2023 | 0.5410 | 0.5599 | 0.4600 | 0.5000 | 20,544 | +0.02(+4.17%) |
Dec 14, 2023 | 0.4740 | 0.4942 | 0.4640 | 0.4800 | 23,417 | -0.00(-0.02%) |
Dec 13, 2023 | 0.4600 | 0.5200 | 0.4551 | 0.4801 | 11,087 | +0.01(+1.20%) |
Dec 12, 2023 | 0.5334 | 0.5334 | 0.4110 | 0.4744 | 37,455 | -0.06(-10.49%) |
Dec 11, 2023 | 0.5600 | 0.5700 | 0.5250 | 0.5300 | 18,286 | -0.03(-5.36%) |
Dec 08, 2023 | 0.5500 | 0.5700 | 0.5301 | 0.5600 | 13,282 | +0.03(+5.60%) |
Dec 07, 2023 | 0.5700 | 0.5700 | 0.5301 | 0.5303 | 10,622 | -0.04(-6.96%) |
Dec 06, 2023 | 0.5700 | 0.5798 | 0.5400 | 0.5700 | 6,428 | +0.00(+0.00%) |
Dec 05, 2023 | 0.5800 | 0.5880 | 0.5401 | 0.5700 | 18,760 | +0.01(+1.79%) |
Dec 04, 2023 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 7,766 | +0.01(+1.82%) |
Dec 01, 2023 | 0.5496 | 0.5900 | 0.5401 | 0.5500 | 4,176 | -0.03(-5.47%) |
Nov 30, 2023 | 0.5450 | 0.5899 | 0.5300 | 0.5818 | 29,435 | +0.01(+2.07%) |
Nov 29, 2023 | 0.5400 | 0.5950 | 0.5300 | 0.5700 | 57,452 | +0.03(+5.56%) |
Nov 28, 2023 | 0.5800 | 0.5800 | 0.5300 | 0.5400 | 26,464 | -0.01(-1.46%) |
Nov 27, 2023 | 0.5400 | 0.5800 | 0.5400 | 0.5480 | 4,770 | -0.01(-2.14%) |
Nov 24, 2023 | 0.5670 | 0.5770 | 0.5585 | 0.5600 | 10,099 | +0.02(+3.70%) |
Nov 22, 2023 | 0.5600 | 0.5800 | 0.5400 | 0.5400 | 11,114 | -0.02(-3.57%) |
Nov 21, 2023 | 0.5600 | 0.5680 | 0.5400 | 0.5600 | 4,882 | +0.00(+0.00%) |
Nov 20, 2023 | 0.5500 | 0.5880 | 0.5500 | 0.5600 | 11,173 | +0.01(+1.82%) |
Nov 17, 2023 | 0.5900 | 0.5905 | 0.5422 | 0.5500 | 9,793 | -0.02(-3.17%) |
Nov 16, 2023 | 0.5800 | 0.6030 | 0.5500 | 0.5680 | 22,896 | -0.03(-5.33%) |
Nov 15, 2023 | 0.5800 | 0.6100 | 0.5500 | 0.6000 | 89,915 | +0.03(+4.37%) |
Nov 14, 2023 | 0.5800 | 0.6005 | 0.5400 | 0.5749 | 12,706 | -0.01(-1.74%) |
Nov 13, 2023 | 0.5350 | 0.5851 | 0.5300 | 0.5851 | 33,893 | +0.05(+8.35%) |
Nov 10, 2023 | 0.5500 | 0.5900 | 0.5300 | 0.5400 | 29,149 | -0.03(-5.30%) |
Nov 09, 2023 | 0.5700 | 0.6000 | 0.5522 | 0.5702 | 30,532 | -0.03(-4.97%) |
Nov 08, 2023 | 0.6025 | 0.6151 | 0.6000 | 0.6000 | 34,155 | -0.01(-1.86%) |
Nov 07, 2023 | 0.6600 | 0.6629 | 0.6100 | 0.6114 | 85,562 | -0.08(-11.39%) |
Nov 06, 2023 | 0.6000 | 0.6900 | 0.5602 | 0.6900 | 222,792 | +0.12(+20.57%) |
Nov 03, 2023 | 0.5900 | 0.6000 | 0.5422 | 0.5723 | 79,752 | +0.01(+2.01%) |
Nov 02, 2023 | 0.5497 | 0.5999 | 0.5400 | 0.5610 | 18,526 | +0.00(+0.18%) |