Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5366 | 0.5555 | 0.5250 | 0.5447 | 129,343 | +0.03(+6.82%) |
Mar 27, 2024 | 0.5195 | 0.5444 | 0.5014 | 0.5099 | 385,596 | -0.02(-3.43%) |
Mar 26, 2024 | 0.5237 | 0.5410 | 0.5120 | 0.5280 | 177,185 | +0.01(+2.21%) |
Mar 25, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5166 | 292,369 | -0.01(-2.53%) |
Mar 22, 2024 | 0.5341 | 0.5341 | 0.5247 | 0.5300 | 113,872 | +0.00(+0.00%) |
Mar 21, 2024 | 0.5311 | 0.5411 | 0.5251 | 0.5300 | 110,916 | -0.00(-0.75%) |
Mar 20, 2024 | 0.5300 | 0.5410 | 0.5152 | 0.5340 | 277,940 | -0.00(-0.80%) |
Mar 19, 2024 | 0.5690 | 0.5690 | 0.5271 | 0.5383 | 366,182 | -0.01(-1.12%) |
Mar 18, 2024 | 0.5800 | 0.5900 | 0.5383 | 0.5444 | 638,729 | -0.02(-2.79%) |
Mar 15, 2024 | 0.5401 | 0.5624 | 0.5401 | 0.5600 | 314,364 | +0.01(+1.93%) |
Mar 14, 2024 | 0.5397 | 0.5499 | 0.5387 | 0.5494 | 283,434 | +0.01(+1.80%) |
Mar 13, 2024 | 0.5280 | 0.5470 | 0.5198 | 0.5397 | 234,617 | +0.02(+3.89%) |
Mar 12, 2024 | 0.5012 | 0.5220 | 0.5009 | 0.5195 | 432,243 | +0.01(+1.29%) |
Mar 11, 2024 | 0.5080 | 0.5140 | 0.4960 | 0.5129 | 473,152 | +0.01(+1.99%) |
Mar 08, 2024 | 0.5090 | 0.5100 | 0.4677 | 0.5029 | 193,469 | +0.03(+5.67%) |
Mar 07, 2024 | 0.4634 | 0.4865 | 0.4634 | 0.4759 | 152,678 | +0.03(+5.76%) |
Mar 06, 2024 | 0.4503 | 0.4600 | 0.4408 | 0.4500 | 243,043 | -0.01(-2.17%) |
Mar 05, 2024 | 0.4764 | 0.4800 | 0.4550 | 0.4600 | 90,323 | -0.00(-0.80%) |
Mar 04, 2024 | 0.4500 | 0.4900 | 0.4282 | 0.4637 | 259,908 | +0.03(+6.28%) |
Mar 01, 2024 | 0.4300 | 0.4400 | 0.4126 | 0.4363 | 36,038 | +0.01(+3.00%) |
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%) |