Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5366 | 0.5366 | 0.4950 | 0.4970 | 321,818 | -0.05(-8.97%) |
Apr 29, 2024 | 0.5400 | 0.5524 | 0.5300 | 0.5460 | 106,681 | +0.01(+1.22%) |
Apr 26, 2024 | 0.5550 | 0.5550 | 0.5230 | 0.5394 | 92,681 | -0.02(-2.78%) |
Apr 25, 2024 | 0.5000 | 0.5628 | 0.5000 | 0.5548 | 234,055 | +0.05(+9.47%) |
Apr 24, 2024 | 0.5085 | 0.5136 | 0.4872 | 0.5068 | 296,480 | -0.00(-0.33%) |
Apr 23, 2024 | 0.5067 | 0.5295 | 0.4900 | 0.5085 | 238,234 | +0.00(+0.38%) |
Apr 22, 2024 | 0.5300 | 0.5341 | 0.5051 | 0.5066 | 427,951 | -0.05(-8.56%) |
Apr 19, 2024 | 0.5505 | 0.5597 | 0.5400 | 0.5540 | 208,900 | +0.00(+0.73%) |
Apr 18, 2024 | 0.5600 | 0.5690 | 0.5451 | 0.5500 | 106,199 | +0.00(+0.00%) |
Apr 17, 2024 | 0.5600 | 0.5716 | 0.5491 | 0.5500 | 334,314 | -0.01(-2.31%) |
Apr 16, 2024 | 0.5600 | 0.5669 | 0.5400 | 0.5630 | 295,810 | +0.00(+0.29%) |
Apr 15, 2024 | 0.5670 | 0.5800 | 0.5600 | 0.5614 | 161,897 | -0.01(-1.53%) |
Apr 12, 2024 | 0.5721 | 0.6128 | 0.5600 | 0.5701 | 712,888 | -0.00(-0.02%) |
Apr 11, 2024 | 0.5700 | 0.5768 | 0.5579 | 0.5702 | 226,473 | +0.00(+0.04%) |
Apr 10, 2024 | 0.5710 | 0.5800 | 0.5500 | 0.5700 | 594,620 | -0.00(-0.80%) |
Apr 09, 2024 | 0.5925 | 0.6011 | 0.5700 | 0.5746 | 383,965 | -0.01(-1.44%) |
Apr 08, 2024 | 0.5904 | 0.5906 | 0.5634 | 0.5830 | 417,135 | +0.00(+0.09%) |
Apr 05, 2024 | 0.5750 | 0.6200 | 0.5601 | 0.5825 | 405,821 | +0.01(+1.48%) |
Apr 04, 2024 | 0.5970 | 0.6209 | 0.5500 | 0.5740 | 405,514 | -0.03(-4.17%) |
Apr 03, 2024 | 0.6100 | 0.6100 | 0.5769 | 0.5990 | 588,571 | +0.02(+3.10%) |
Apr 02, 2024 | 0.6100 | 0.6100 | 0.5750 | 0.5810 | 333,833 | -0.02(-3.17%) |
Apr 01, 2024 | 0.5590 | 0.6050 | 0.5590 | 0.6000 | 609,651 | +0.04(+6.25%) |
Mar 28, 2024 | 0.5400 | 0.5713 | 0.5200 | 0.5647 | 708,720 | +0.03(+5.55%) |
Mar 27, 2024 | 0.4860 | 0.5381 | 0.4860 | 0.5350 | 620,522 | +0.04(+8.19%) |
Mar 26, 2024 | 0.4800 | 0.4980 | 0.4602 | 0.4945 | 382,326 | +0.03(+5.66%) |
Mar 25, 2024 | 0.4900 | 0.4947 | 0.4551 | 0.4680 | 223,327 | -0.02(-4.51%) |
Mar 22, 2024 | 0.4700 | 0.4997 | 0.4700 | 0.4901 | 131,073 | +0.01(+1.76%) |
Mar 21, 2024 | 0.5400 | 0.5700 | 0.4503 | 0.4816 | 918,900 | -0.05(-9.76%) |
Mar 20, 2024 | 0.5100 | 0.5390 | 0.5100 | 0.5337 | 289,559 | +0.02(+4.59%) |
Mar 19, 2024 | 0.5100 | 0.5205 | 0.5100 | 0.5103 | 180,726 | -0.01(-1.70%) |
Mar 18, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5191 | 178,333 | -0.01(-2.04%) |
Mar 15, 2024 | 0.4900 | 0.5300 | 0.4702 | 0.5299 | 730,895 | +0.05(+10.97%) |
Mar 14, 2024 | 0.5050 | 0.5183 | 0.4559 | 0.4775 | 580,702 | -0.03(-5.91%) |
Mar 13, 2024 | 0.4670 | 0.5098 | 0.4600 | 0.5075 | 548,416 | +0.04(+9.54%) |
Mar 12, 2024 | 0.4700 | 0.4800 | 0.4550 | 0.4633 | 183,876 | -0.01(-2.05%) |
Mar 11, 2024 | 0.4900 | 0.4952 | 0.4550 | 0.4730 | 350,054 | +0.02(+4.42%) |
Mar 08, 2024 | 0.4875 | 0.5000 | 0.4300 | 0.4530 | 484,161 | -0.02(-5.23%) |
Mar 07, 2024 | 0.4400 | 0.4849 | 0.4340 | 0.4780 | 536,048 | +0.04(+10.14%) |
Mar 06, 2024 | 0.4190 | 0.4400 | 0.4125 | 0.4340 | 197,234 | +0.02(+5.85%) |
Mar 05, 2024 | 0.4200 | 0.4449 | 0.4010 | 0.4100 | 355,784 | -0.00(-0.73%) |
Mar 04, 2024 | 0.4300 | 0.4300 | 0.3961 | 0.4130 | 428,010 | -0.01(-1.67%) |
Mar 01, 2024 | 0.3536 | 0.4299 | 0.3400 | 0.4200 | 725,960 | +0.08(+22.24%) |
Feb 29, 2024 | 0.3500 | 0.3589 | 0.3336 | 0.3436 | 230,218 | -0.01(-1.83%) |
Feb 28, 2024 | 0.3301 | 0.3595 | 0.3301 | 0.3500 | 294,512 | +0.01(+3.83%) |
Feb 27, 2024 | 0.3297 | 0.3450 | 0.3253 | 0.3371 | 205,514 | +0.01(+3.69%) |
Feb 26, 2024 | 0.3400 | 0.3401 | 0.3211 | 0.3251 | 218,641 | -0.02(-4.41%) |
Feb 23, 2024 | 0.3550 | 0.3550 | 0.3300 | 0.3401 | 221,081 | -0.00(-1.19%) |
Feb 22, 2024 | 0.3500 | 0.3603 | 0.3300 | 0.3442 | 593,096 | -0.01(-3.59%) |
Feb 21, 2024 | 0.3500 | 0.3599 | 0.3451 | 0.3570 | 51,900 | +0.01(+2.00%) |
Feb 20, 2024 | 0.3800 | 0.3800 | 0.3480 | 0.3500 | 258,372 | -0.01(-3.90%) |
Feb 16, 2024 | 0.3400 | 0.3720 | 0.3400 | 0.3642 | 189,973 | +0.01(+4.03%) |
Feb 15, 2024 | 0.3601 | 0.3733 | 0.3500 | 0.3501 | 277,686 | -0.00(-0.54%) |
Feb 14, 2024 | 0.3600 | 0.3760 | 0.3450 | 0.3520 | 282,335 | -0.00(-0.28%) |
Feb 13, 2024 | 0.3837 | 0.3899 | 0.3490 | 0.3530 | 443,206 | -0.03(-8.31%) |
Feb 12, 2024 | 0.3900 | 0.3902 | 0.3811 | 0.3850 | 451,535 | +0.00(+0.26%) |
Feb 09, 2024 | 0.3810 | 0.3901 | 0.3761 | 0.3840 | 180,111 | -0.00(-0.52%) |
Feb 08, 2024 | 0.3800 | 0.3910 | 0.3778 | 0.3860 | 124,536 | +0.01(+1.85%) |
Feb 07, 2024 | 0.3800 | 0.3890 | 0.3606 | 0.3790 | 342,279 | +0.02(+4.67%) |
Feb 06, 2024 | 0.3500 | 0.3660 | 0.3500 | 0.3621 | 59,073 | +0.01(+2.00%) |
Feb 05, 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 49,779 | -0.01(-2.74%) |
Feb 02, 2024 | 0.3590 | 0.3780 | 0.3590 | 0.3650 | 44,724 | -0.02(-4.05%) |