Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.3675 | 0.3798 | 0.3200 | 0.3600 | 41,481 | +0.00(+0.00%) |
Feb 28, 2024 | 0.3600 | 0.3750 | 0.3500 | 0.3600 | 19,571 | -0.03(-8.28%) |
Feb 27, 2024 | 0.3628 | 0.4500 | 0.3431 | 0.3925 | 128,709 | +0.03(+9.03%) |
Feb 26, 2024 | 0.3580 | 0.3755 | 0.3500 | 0.3600 | 30,974 | +0.00(+0.45%) |
Feb 23, 2024 | 0.3476 | 0.3584 | 0.3385 | 0.3584 | 134,149 | +0.01(+3.11%) |
Feb 22, 2024 | 0.3700 | 0.3927 | 0.3400 | 0.3476 | 74,745 | -0.02(-5.21%) |
Feb 21, 2024 | 0.3900 | 0.4168 | 0.3600 | 0.3667 | 82,823 | -0.02(-5.27%) |
Feb 20, 2024 | 0.4200 | 0.4400 | 0.3600 | 0.3871 | 51,097 | -0.03(-7.83%) |
Feb 16, 2024 | 0.4200 | 0.4200 | 0.3706 | 0.4200 | 92,392 | +0.03(+9.09%) |
Feb 15, 2024 | 0.3980 | 0.4200 | 0.3465 | 0.3850 | 188,833 | +0.05(+15.86%) |
Feb 14, 2024 | 0.4899 | 0.4899 | 0.3102 | 0.3323 | 239,154 | -0.06(-15.87%) |
Feb 13, 2024 | 0.4600 | 0.4600 | 0.3651 | 0.3950 | 123,220 | -0.07(-14.13%) |
Feb 12, 2024 | 0.4600 | 0.4815 | 0.4402 | 0.4600 | 48,593 | -0.03(-6.08%) |
Feb 09, 2024 | 0.4900 | 0.4901 | 0.4515 | 0.4898 | 11,219 | -0.01(-1.25%) |
Feb 08, 2024 | 0.4969 | 0.5035 | 0.4900 | 0.4960 | 2,803 | -0.01(-2.75%) |
Feb 07, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 3,676 | +0.02(+4.29%) |
Feb 06, 2024 | 0.4700 | 0.5300 | 0.4700 | 0.4890 | 33,397 | +0.02(+4.04%) |
Feb 05, 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 1,623 | -0.02(-3.57%) |
Feb 02, 2024 | 0.4801 | 0.5393 | 0.4606 | 0.4874 | 5,819 | -0.02(-4.52%) |
Feb 01, 2024 | 0.4828 | 0.5300 | 0.4828 | 0.5105 | 6,653 | +0.03(+6.35%) |
Jan 31, 2024 | 0.4900 | 0.5100 | 0.4500 | 0.4800 | 25,024 | -0.04(-7.69%) |
Jan 30, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 1,935 | +0.01(+2.77%) |
Jan 29, 2024 | 0.5400 | 0.5400 | 0.4800 | 0.5060 | 10,064 | -0.00(-0.78%) |
Jan 26, 2024 | 0.5004 | 0.5100 | 0.5004 | 0.5100 | 3,479 | +0.01(+2.08%) |
Jan 25, 2024 | 0.5500 | 0.5500 | 0.4364 | 0.4996 | 19,490 | -0.04(-7.05%) |
Jan 24, 2024 | 0.5500 | 0.5500 | 0.5302 | 0.5375 | 5,066 | +0.01(+1.38%) |
Jan 23, 2024 | 0.5520 | 0.5800 | 0.5267 | 0.5302 | 13,430 | -0.02(-3.95%) |
Jan 22, 2024 | 0.5300 | 0.5520 | 0.5101 | 0.5520 | 14,932 | +0.02(+4.15%) |
Jan 19, 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5300 | 10,921 | -0.03(-6.19%) |
Jan 18, 2024 | 0.5800 | 0.5800 | 0.5520 | 0.5650 | 6,826 | +0.01(+2.04%) |
Jan 17, 2024 | 0.5320 | 0.5538 | 0.5320 | 0.5537 | 3,062 | -0.00(-0.05%) |
Jan 16, 2024 | 0.6100 | 0.5701 | 0.5410 | 0.5540 | 3,047 | -0.04(-6.07%) |
Jan 12, 2024 | 0.5166 | 0.5899 | 0.5166 | 0.5898 | 6,267 | +0.09(+17.96%) |
Jan 11, 2024 | 0.5320 | 0.5323 | 0.4926 | 0.5000 | 80,903 | -0.01(-2.15%) |
Jan 10, 2024 | 0.5600 | 0.5600 | 0.5027 | 0.5110 | 80,814 | -0.06(-10.35%) |
Jan 09, 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 3,791 | -0.01(-0.87%) |
Jan 08, 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5750 | 16,872 | -0.02(-2.54%) |
Jan 05, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 3,719 | -0.00(-0.02%) |
Jan 04, 2024 | 0.6000 | 0.6000 | 0.5801 | 0.5901 | 3,368 | +0.01(+0.87%) |
Jan 03, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5850 | 13,259 | -0.01(-0.90%) |
Jan 02, 2024 | 0.6300 | 0.6300 | 0.5501 | 0.5903 | 12,360 | +0.03(+5.41%) |
Dec 29, 2023 | 0.5539 | 0.6051 | 0.5440 | 0.5600 | 28,153 | +0.01(+2.28%) |
Dec 28, 2023 | 0.5500 | 0.5600 | 0.5331 | 0.5475 | 13,185 | +0.02(+3.17%) |
Dec 27, 2023 | 0.5300 | 0.5559 | 0.5300 | 0.5307 | 16,244 | -0.02(-3.51%) |
Dec 26, 2023 | 0.5655 | 0.5900 | 0.5201 | 0.5500 | 29,263 | -0.01(-2.64%) |
Dec 22, 2023 | 0.5800 | 0.5812 | 0.5611 | 0.5649 | 34,611 | +0.00(+0.57%) |
Dec 21, 2023 | 0.5700 | 0.5900 | 0.5604 | 0.5617 | 13,383 | -0.01(-1.63%) |
Dec 20, 2023 | 0.5700 | 0.6100 | 0.5601 | 0.5710 | 116,753 | -0.03(-4.99%) |
Dec 19, 2023 | 0.6000 | 0.6320 | 0.5500 | 0.6010 | 89,201 | -0.01(-2.34%) |
Dec 18, 2023 | 0.6162 | 0.6200 | 0.6151 | 0.6154 | 9,810 | +0.00(+0.07%) |
Dec 15, 2023 | 0.6434 | 0.6500 | 0.6150 | 0.6150 | 5,519 | -0.02(-2.41%) |
Dec 14, 2023 | 0.6102 | 0.6302 | 0.6102 | 0.6302 | 1,863 | +0.00(+0.03%) |
Dec 13, 2023 | 0.6200 | 0.6599 | 0.6000 | 0.6300 | 32,136 | -0.02(-3.68%) |
Dec 12, 2023 | 0.6625 | 0.6625 | 0.6450 | 0.6541 | 4,875 | +0.00(+0.62%) |
Dec 11, 2023 | 0.6350 | 0.6800 | 0.6350 | 0.6501 | 20,230 | +0.04(+6.56%) |
Dec 08, 2023 | 0.6800 | 0.6800 | 0.6001 | 0.6101 | 70,897 | -0.05(-7.00%) |
Dec 07, 2023 | 0.6825 | 0.7063 | 0.6560 | 0.6560 | 8,527 | +0.00(+0.00%) |
Dec 06, 2023 | 0.6700 | 0.7400 | 0.6510 | 0.6560 | 127,246 | -0.02(-3.53%) |
Dec 05, 2023 | 0.6800 | 0.6999 | 0.6651 | 0.6800 | 6,524 | -0.02(-2.86%) |
Dec 04, 2023 | 0.6516 | 0.7000 | 0.6511 | 0.7000 | 2,215 | +0.03(+4.48%) |