Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 0.4400 | 0 | -0.01(-2.96%) | |||
Feb 15, 2024 | 0.5300 | 0.5299 | 0.4433 | 0.4534 | 291,436 | -0.12(-20.73%) |
Feb 14, 2024 | 0.5800 | 0.6198 | 0.5710 | 0.5720 | 39,563 | +0.01(+2.14%) |
Feb 13, 2024 | 0.5701 | 0.5848 | 0.5600 | 0.5600 | 10,309 | -0.01(-1.75%) |
Feb 12, 2024 | 0.5700 | 0.5849 | 0.5600 | 0.5700 | 33,945 | -0.00(-0.18%) |
Feb 09, 2024 | 0.6248 | 0.6248 | 0.5707 | 0.5710 | 61,329 | -0.10(-14.78%) |
Feb 08, 2024 | 0.7007 | 0.7007 | 0.6103 | 0.6700 | 85,005 | -0.05(-7.07%) |
Feb 07, 2024 | 0.7541 | 0.7541 | 0.7210 | 0.7210 | 1,197 | -0.03(-3.87%) |
Feb 06, 2024 | 0.7400 | 0.7700 | 0.7400 | 0.7500 | 8,245 | -0.02(-2.60%) |
Feb 05, 2024 | 0.7700 | 0.7701 | 0.7661 | 0.7700 | 13,128 | +0.00(+0.00%) |
Feb 02, 2024 | 0.7700 | 0.7727 | 0.7700 | 0.7700 | 2,599 | -0.00(-0.18%) |
Feb 01, 2024 | 0.7722 | 0.7727 | 0.7701 | 0.7714 | 11,204 | -0.00(-0.10%) |
Jan 31, 2024 | 0.8600 | 0.8600 | 0.7722 | 0.7722 | 38,324 | -0.11(-12.25%) |
Jan 30, 2024 | 0.8800 | 0.8890 | 0.8402 | 0.8800 | 1,843 | +0.03(+3.42%) |
Jan 29, 2024 | 0.8510 | 0.8899 | 0.8500 | 0.8509 | 17,103 | -0.02(-2.20%) |
Jan 26, 2024 | 0.8900 | 0.8970 | 0.8477 | 0.8700 | 8,931 | -0.00(-0.01%) |
Jan 25, 2024 | 0.9100 | 0.9200 | 0.8543 | 0.8701 | 8,815 | -0.02(-2.26%) |
Jan 24, 2024 | 0.8995 | 0.9000 | 0.8901 | 0.8902 | 3,693 | -0.05(-5.68%) |
Jan 23, 2024 | 0.8901 | 0.9438 | 0.8901 | 0.9438 | 1,157 | +0.05(+5.81%) |
Jan 22, 2024 | 0.9201 | 0.9333 | 0.8920 | 0.8920 | 3,025 | -0.02(-2.17%) |
Jan 19, 2024 | 0.8989 | 0.9450 | 0.8989 | 0.9118 | 4,398 | +0.02(+2.29%) |
Jan 18, 2024 | 0.9000 | 0.9001 | 0.8913 | 0.8914 | 10,138 | -0.02(-2.58%) |
Jan 17, 2024 | 0.9150 | 0.9300 | 0.9150 | 0.9150 | 1,600 | -0.01(-1.60%) |
Jan 16, 2024 | 0.9300 | 0.9299 | 0.9100 | 0.9299 | 2,266 | -0.01(-1.06%) |
Jan 12, 2024 | 0.9200 | 0.9399 | 0.8980 | 0.9399 | 10,904 | +0.04(+4.43%) |
Jan 11, 2024 | 0.8998 | 0.9199 | 0.8998 | 0.9000 | 1,324 | +0.00(+0.00%) |
Jan 10, 2024 | 0.8997 | 0.9466 | 0.8997 | 0.9000 | 8,661 | -0.00(-0.20%) |
Jan 09, 2024 | 0.9250 | 0.9251 | 0.9016 | 0.9018 | 22,026 | -0.02(-1.98%) |
Jan 08, 2024 | 0.9204 | 0.9401 | 0.8997 | 0.9200 | 10,033 | +0.02(+2.26%) |
Jan 05, 2024 | 0.9000 | 0.9400 | 0.8997 | 0.8997 | 579 | -0.03(-3.26%) |
Jan 04, 2024 | 0.9250 | 0.9600 | 0.8550 | 0.9300 | 44,590 | +0.02(+2.20%) |
Jan 03, 2024 | 0.8600 | 0.9455 | 0.8500 | 0.9100 | 1,577 | +0.02(+2.21%) |
Jan 02, 2024 | 0.8900 | 0.9400 | 0.8900 | 0.8903 | 5,126 | +0.00(+0.04%) |
Dec 29, 2023 | 0.8700 | 0.9135 | 0.8200 | 0.8899 | 9,442 | +0.01(+1.13%) |
Dec 28, 2023 | 0.9000 | 0.9049 | 0.8701 | 0.8800 | 24,502 | -0.03(-3.30%) |
Dec 27, 2023 | 0.9000 | 0.9600 | 0.9000 | 0.9100 | 13,560 | -0.03(-3.50%) |
Dec 26, 2023 | 0.9525 | 0.9800 | 0.9430 | 0.9430 | 7,454 | -0.01(-1.00%) |
Dec 22, 2023 | 0.9500 | 0.9806 | 0.9000 | 0.9525 | 19,984 | -0.02(-1.80%) |
Dec 21, 2023 | 0.9325 | 1.020 | 0.9325 | 0.9700 | 82,516 | +0.07(+7.78%) |
Dec 20, 2023 | 0.8800 | 0.9888 | 0.8700 | 0.9000 | 76,335 | +0.10(+12.28%) |
Dec 19, 2023 | 0.7600 | 0.8700 | 0.7600 | 0.8016 | 5,857 | -0.02(-2.85%) |
Dec 18, 2023 | 0.7800 | 0.8251 | 0.7800 | 0.8251 | 2,409 | +0.01(+0.62%) |
Dec 15, 2023 | 0.8700 | 0.8800 | 0.8102 | 0.8200 | 8,262 | -0.06(-6.81%) |
Dec 14, 2023 | 0.8790 | 0.8799 | 0.8600 | 0.8799 | 1,927 | +0.04(+4.75%) |
Dec 13, 2023 | 0.8400 | 0.9000 | 0.8400 | 0.8400 | 2,265 | -0.03(-3.45%) |
Dec 12, 2023 | 0.8950 | 0.8950 | 0.8700 | 0.8700 | 1,164 | -0.03(-3.20%) |
Dec 11, 2023 | 0.8100 | 0.9200 | 0.8100 | 0.8988 | 11,554 | +0.01(+0.99%) |
Dec 08, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 439 | -0.02(-2.20%) |
Dec 07, 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9100 | 1,948 | +0.01(+0.64%) |
Dec 06, 2023 | 0.9300 | 0.9300 | 0.8502 | 0.9042 | 29,611 | +0.05(+6.36%) |
Dec 05, 2023 | 0.9000 | 0.9706 | 0.8358 | 0.8501 | 34,063 | -0.05(-5.53%) |
Dec 04, 2023 | 0.8000 | 0.8999 | 0.8000 | 0.8999 | 8,646 | +0.05(+5.87%) |