Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.5432 | 0.5598 | 0.5300 | 0.5423 | 477,508 | -0.02(-3.16%) |
Jan 30, 2024 | 0.5441 | 0.6000 | 0.5182 | 0.5600 | 905,877 | +0.00(+0.00%) |
Jan 29, 2024 | 0.5100 | 0.5600 | 0.5051 | 0.5600 | 806,949 | +0.05(+10.02%) |
Jan 26, 2024 | 0.5030 | 0.5390 | 0.5030 | 0.5090 | 345,707 | -0.01(-1.34%) |
Jan 25, 2024 | 0.5150 | 0.5400 | 0.5035 | 0.5159 | 348,754 | +0.01(+2.10%) |
Jan 24, 2024 | 0.5100 | 0.5200 | 0.5020 | 0.5053 | 415,972 | -0.00(-0.92%) |
Jan 23, 2024 | 0.5100 | 0.5400 | 0.5011 | 0.5100 | 439,677 | +0.00(+0.00%) |
Jan 22, 2024 | 0.5300 | 0.5550 | 0.5014 | 0.5100 | 711,816 | -0.02(-4.64%) |
Jan 19, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5348 | 360,425 | -0.02(-2.76%) |
Jan 18, 2024 | 0.4900 | 0.5500 | 0.4800 | 0.5500 | 1,048,365 | +0.06(+11.43%) |
Jan 17, 2024 | 0.5180 | 0.5203 | 0.4901 | 0.4936 | 809,800 | -0.02(-4.34%) |
Jan 16, 2024 | 0.5300 | 0.5390 | 0.4991 | 0.5160 | 1,033,258 | -0.02(-3.41%) |
Jan 12, 2024 | 0.5309 | 0.5500 | 0.5200 | 0.5342 | 939,539 | -0.01(-1.07%) |
Jan 11, 2024 | 0.5419 | 0.5797 | 0.5300 | 0.5400 | 845,129 | -0.01(-2.28%) |
Jan 10, 2024 | 0.5800 | 0.5800 | 0.5358 | 0.5526 | 605,615 | -0.01(-1.53%) |
Jan 09, 2024 | 0.5870 | 0.5870 | 0.5600 | 0.5612 | 563,824 | -0.03(-4.40%) |
Jan 08, 2024 | 0.5500 | 0.6048 | 0.5220 | 0.5870 | 1,745,266 | +0.05(+9.66%) |
Jan 05, 2024 | 0.5500 | 0.5650 | 0.5300 | 0.5353 | 670,686 | -0.03(-5.26%) |
Jan 04, 2024 | 0.5601 | 0.5868 | 0.5400 | 0.5650 | 789,429 | +0.01(+1.44%) |
Jan 03, 2024 | 0.6000 | 0.6000 | 0.5321 | 0.5570 | 1,271,042 | -0.04(-6.36%) |
Jan 02, 2024 | 0.5600 | 0.6035 | 0.5600 | 0.5948 | 907,826 | +0.03(+5.27%) |
Dec 29, 2023 | 0.5600 | 0.5880 | 0.5520 | 0.5650 | 1,583,339 | +0.01(+2.36%) |
Dec 28, 2023 | 0.5125 | 0.5700 | 0.5090 | 0.5520 | 1,644,890 | +0.04(+7.39%) |
Dec 27, 2023 | 0.5176 | 0.5400 | 0.5050 | 0.5140 | 1,461,224 | -0.01(-1.15%) |
Dec 26, 2023 | 0.5200 | 0.5380 | 0.5099 | 0.5200 | 1,149,720 | +0.01(+1.96%) |
Dec 22, 2023 | 0.4700 | 0.5150 | 0.4700 | 0.5100 | 1,215,533 | +0.04(+8.05%) |
Dec 21, 2023 | 0.4621 | 0.4870 | 0.4608 | 0.4720 | 707,500 | -0.00(-0.53%) |
Dec 20, 2023 | 0.4727 | 0.4965 | 0.4610 | 0.4745 | 1,501,190 | -0.01(-2.06%) |
Dec 19, 2023 | 0.4705 | 0.4896 | 0.4620 | 0.4845 | 1,392,131 | -0.00(-0.92%) |
Dec 18, 2023 | 0.4900 | 0.4999 | 0.4698 | 0.4890 | 703,747 | +0.02(+4.38%) |
Dec 15, 2023 | 0.4900 | 0.5186 | 0.4685 | 0.4685 | 2,617,148 | -0.06(-10.76%) |
Dec 14, 2023 | 0.4894 | 0.5400 | 0.4800 | 0.5250 | 2,395,235 | +0.03(+5.23%) |
Dec 13, 2023 | 0.4615 | 0.4989 | 0.4550 | 0.4989 | 2,005,715 | +0.04(+7.99%) |
Dec 12, 2023 | 0.4992 | 0.4992 | 0.4550 | 0.4620 | 1,067,482 | -0.03(-5.94%) |
Dec 11, 2023 | 0.4900 | 0.5047 | 0.4820 | 0.4912 | 1,026,356 | -0.01(-2.92%) |
Dec 08, 2023 | 0.5000 | 0.5150 | 0.5000 | 0.5060 | 626,380 | -0.00(-0.28%) |
Dec 07, 2023 | 0.5198 | 0.5199 | 0.5020 | 0.5074 | 482,786 | -0.01(-2.42%) |
Dec 06, 2023 | 0.5020 | 0.5200 | 0.5020 | 0.5200 | 602,505 | +0.01(+1.56%) |
Dec 05, 2023 | 0.5020 | 0.5292 | 0.5020 | 0.5120 | 649,561 | -0.00(-0.58%) |
Dec 04, 2023 | 0.5100 | 0.5330 | 0.5100 | 0.5150 | 1,050,564 | -0.01(-1.90%) |
Dec 01, 2023 | 0.4950 | 0.5294 | 0.4700 | 0.5250 | 1,130,470 | +0.04(+7.14%) |
Nov 30, 2023 | 0.4600 | 0.5000 | 0.4600 | 0.4900 | 1,411,698 | +0.02(+5.15%) |
Nov 29, 2023 | 0.4434 | 0.4700 | 0.4340 | 0.4660 | 1,860,642 | +0.04(+10.24%) |
Nov 28, 2023 | 0.4560 | 0.4633 | 0.4227 | 0.4227 | 1,892,280 | -0.03(-6.07%) |
Nov 27, 2023 | 0.4856 | 0.5000 | 0.4500 | 0.4500 | 1,929,662 | -0.04(-9.09%) |
Nov 24, 2023 | 0.4701 | 0.5191 | 0.4701 | 0.4950 | 539,644 | +0.00(+0.20%) |
Nov 22, 2023 | 0.4600 | 0.4940 | 0.4520 | 0.4940 | 1,065,858 | +0.02(+5.11%) |
Nov 21, 2023 | 0.5100 | 0.5190 | 0.4687 | 0.4700 | 1,364,999 | -0.05(-9.62%) |
Nov 20, 2023 | 0.4800 | 0.5200 | 0.4800 | 0.5200 | 918,638 | +0.04(+8.00%) |
Nov 17, 2023 | 0.5250 | 0.5250 | 0.4739 | 0.4815 | 1,275,574 | -0.02(-4.60%) |
Nov 16, 2023 | 0.5401 | 0.5401 | 0.5005 | 0.5047 | 1,318,882 | -0.02(-3.87%) |
Nov 15, 2023 | 0.5051 | 0.5400 | 0.4900 | 0.5250 | 1,460,345 | +0.02(+2.94%) |
Nov 14, 2023 | 0.4677 | 0.5146 | 0.4500 | 0.5100 | 1,408,469 | +0.06(+13.59%) |
Nov 13, 2023 | 0.4500 | 0.4625 | 0.4127 | 0.4490 | 1,299,343 | -0.01(-1.30%) |
Nov 10, 2023 | 0.5000 | 0.5000 | 0.4304 | 0.4549 | 3,784,118 | -0.02(-4.23%) |
Nov 09, 2023 | 0.5334 | 0.5334 | 0.4735 | 0.4750 | 2,491,391 | -0.03(-5.00%) |
Nov 08, 2023 | 0.5316 | 0.5670 | 0.5000 | 0.5000 | 1,226,565 | -0.05(-8.76%) |
Nov 07, 2023 | 0.5300 | 0.5558 | 0.5200 | 0.5480 | 1,042,732 | +0.02(+3.44%) |
Nov 06, 2023 | 0.5663 | 0.5670 | 0.5200 | 0.5298 | 2,830,666 | -0.02(-3.67%) |
Nov 03, 2023 | 0.5039 | 0.5536 | 0.4917 | 0.5500 | 2,211,277 | +0.06(+11.31%) |
Nov 02, 2023 | 0.4900 | 0.5000 | 0.4610 | 0.4941 | 1,716,929 | +0.01(+1.88%) |