Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4362 | 0.4362 | 0.4166 | 0.4236 | 53,907 | +0.00(+0.36%) |
Feb 28, 2024 | 0.4200 | 0.4292 | 0.4192 | 0.4221 | 55,754 | -0.00(-0.66%) |
Feb 27, 2024 | 0.4150 | 0.4249 | 0.4138 | 0.4249 | 106,821 | +0.01(+3.63%) |
Feb 26, 2024 | 0.4094 | 0.4121 | 0.4060 | 0.4100 | 142,511 | +0.00(+1.13%) |
Feb 23, 2024 | 0.4074 | 0.4190 | 0.4042 | 0.4054 | 120,261 | -0.01(-1.27%) |
Feb 22, 2024 | 0.4017 | 0.4150 | 0.3988 | 0.4106 | 163,800 | +0.01(+1.78%) |
Feb 21, 2024 | 0.4115 | 0.4115 | 0.3802 | 0.4034 | 398,959 | -0.01(-1.37%) |
Feb 20, 2024 | 0.4114 | 0.4417 | 0.3942 | 0.4090 | 264,924 | -0.00(-0.85%) |
Feb 16, 2024 | 0.4100 | 0.4125 | 0.4000 | 0.4125 | 151,621 | -0.01(-1.27%) |
Feb 15, 2024 | 0.3960 | 0.4178 | 0.3940 | 0.4178 | 169,476 | +0.03(+8.86%) |
Feb 14, 2024 | 0.4050 | 0.4050 | 0.3790 | 0.3838 | 295,786 | -0.02(-4.29%) |
Feb 13, 2024 | 0.4033 | 0.4153 | 0.3952 | 0.4010 | 204,681 | -0.02(-3.88%) |
Feb 12, 2024 | 0.4350 | 0.4350 | 0.4008 | 0.4172 | 127,174 | -0.00(-1.16%) |
Feb 09, 2024 | 0.4065 | 0.4348 | 0.3900 | 0.4221 | 201,733 | +0.02(+6.03%) |
Feb 08, 2024 | 0.4194 | 0.4194 | 0.3793 | 0.3981 | 206,208 | -0.02(-4.07%) |
Feb 07, 2024 | 0.4340 | 0.4370 | 0.4021 | 0.4150 | 342,544 | -0.04(-7.78%) |
Feb 06, 2024 | 0.4350 | 0.4500 | 0.4350 | 0.4500 | 46,710 | +0.01(+1.99%) |
Feb 05, 2024 | 0.4604 | 0.4629 | 0.4400 | 0.4412 | 115,093 | -0.02(-3.56%) |
Feb 02, 2024 | 0.4500 | 0.4705 | 0.4451 | 0.4575 | 71,369 | -0.01(-2.26%) |
Feb 01, 2024 | 0.4652 | 0.4855 | 0.4576 | 0.4681 | 208,774 | -0.02(-3.90%) |
Jan 31, 2024 | 0.5200 | 0.5340 | 0.4731 | 0.4871 | 760,899 | -0.04(-7.13%) |
Jan 30, 2024 | 0.4591 | 0.5456 | 0.4568 | 0.5245 | 881,018 | +0.03(+5.03%) |
Jan 29, 2024 | 0.4099 | 0.4995 | 0.4000 | 0.4994 | 1,323,961 | +0.10(+24.38%) |
Jan 26, 2024 | 0.3761 | 0.4015 | 0.3425 | 0.4015 | 370,307 | +0.04(+10.64%) |
Jan 25, 2024 | 0.3305 | 0.3629 | 0.3206 | 0.3629 | 346,192 | +0.03(+9.08%) |
Jan 24, 2024 | 0.3387 | 0.3391 | 0.3313 | 0.3327 | 211,267 | -0.01(-2.18%) |
Jan 23, 2024 | 0.3365 | 0.3490 | 0.3253 | 0.3401 | 425,531 | -0.02(-5.74%) |
Jan 22, 2024 | 0.3750 | 0.3783 | 0.3568 | 0.3608 | 204,366 | -0.01(-3.79%) |
Jan 19, 2024 | 0.3832 | 0.3850 | 0.3750 | 0.3750 | 65,427 | -0.01(-1.32%) |
Jan 18, 2024 | 0.3800 | 0.3830 | 0.3701 | 0.3800 | 132,774 | +0.00(+0.11%) |
Jan 17, 2024 | 0.3705 | 0.3850 | 0.3705 | 0.3796 | 155,356 | +0.00(+0.69%) |
Jan 16, 2024 | 0.3687 | 0.3790 | 0.3604 | 0.3770 | 111,698 | +0.01(+2.25%) |
Jan 12, 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3687 | 109,320 | -0.01(-3.00%) |
Jan 11, 2024 | 0.3900 | 0.4018 | 0.3783 | 0.3801 | 162,580 | -0.01(-2.34%) |
Jan 10, 2024 | 0.3890 | 0.4010 | 0.3883 | 0.3892 | 203,929 | +0.00(+0.05%) |
Jan 09, 2024 | 0.3982 | 0.4008 | 0.3890 | 0.3890 | 73,190 | +0.00(+0.00%) |
Jan 08, 2024 | 0.3880 | 0.4000 | 0.3880 | 0.3890 | 137,914 | -0.01(-2.75%) |
Jan 05, 2024 | 0.4002 | 0.4014 | 0.3880 | 0.4000 | 48,429 | +0.01(+1.27%) |
Jan 04, 2024 | 0.4128 | 0.4168 | 0.3900 | 0.3950 | 123,926 | +0.00(+1.02%) |
Jan 03, 2024 | 0.4051 | 0.4051 | 0.3800 | 0.3910 | 253,221 | -0.02(-5.67%) |
Jan 02, 2024 | 0.3701 | 0.4154 | 0.3678 | 0.4145 | 801,659 | +0.04(+12.18%) |
Dec 29, 2023 | 0.3652 | 0.3760 | 0.3637 | 0.3695 | 313,791 | +0.01(+1.79%) |
Dec 28, 2023 | 0.3764 | 0.3788 | 0.3612 | 0.3630 | 352,173 | -0.02(-4.47%) |
Dec 27, 2023 | 0.3750 | 0.4050 | 0.3750 | 0.3800 | 279,957 | +0.02(+5.56%) |
Dec 26, 2023 | 0.3684 | 0.3805 | 0.3594 | 0.3600 | 308,029 | -0.02(-4.00%) |
Dec 22, 2023 | 0.3823 | 0.3969 | 0.3600 | 0.3750 | 443,758 | +0.00(+0.35%) |
Dec 21, 2023 | 0.3364 | 0.3820 | 0.3364 | 0.3737 | 280,260 | +0.02(+6.47%) |
Dec 20, 2023 | 0.3369 | 0.3520 | 0.3327 | 0.3510 | 170,725 | +0.01(+2.87%) |
Dec 19, 2023 | 0.3240 | 0.3529 | 0.3240 | 0.3412 | 258,681 | +0.00(+0.21%) |
Dec 18, 2023 | 0.3699 | 0.3700 | 0.3376 | 0.3405 | 558,489 | -0.01(-2.52%) |
Dec 15, 2023 | 0.3600 | 0.3600 | 0.3282 | 0.3493 | 576,846 | +0.01(+3.65%) |
Dec 14, 2023 | 0.3300 | 0.3413 | 0.3186 | 0.3370 | 497,624 | +0.03(+9.77%) |
Dec 13, 2023 | 0.3050 | 0.3167 | 0.2900 | 0.3070 | 661,831 | +0.01(+4.07%) |
Dec 12, 2023 | 0.2968 | 0.3002 | 0.2894 | 0.2950 | 351,266 | -0.01(-3.37%) |
Dec 11, 2023 | 0.3120 | 0.3184 | 0.3000 | 0.3053 | 240,660 | -0.01(-2.15%) |
Dec 08, 2023 | 0.3210 | 0.3247 | 0.3110 | 0.3120 | 126,116 | -0.02(-4.88%) |
Dec 07, 2023 | 0.3552 | 0.3552 | 0.3185 | 0.3280 | 106,409 | +0.02(+5.40%) |
Dec 06, 2023 | 0.3650 | 0.3680 | 0.3112 | 0.3112 | 440,426 | -0.05(-14.51%) |
Dec 05, 2023 | 0.3784 | 0.3852 | 0.3638 | 0.3640 | 63,433 | -0.01(-3.55%) |
Dec 04, 2023 | 0.3801 | 0.4100 | 0.3643 | 0.3774 | 354,120 | -0.01(-2.05%) |