Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.3800 | 0.4200 | 0.3710 | 0.4198 | 123,520 | +0.04(+9.90%) |
May 23, 2024 | 0.3950 | 0.4003 | 0.3810 | 0.3820 | 5,136 | -0.01(-2.25%) |
May 22, 2024 | 0.3800 | 0.4000 | 0.3801 | 0.3908 | 19,552 | +0.01(+2.25%) |
May 21, 2024 | 0.3750 | 0.3850 | 0.3400 | 0.3822 | 58,415 | +0.00(+1.11%) |
May 20, 2024 | 0.4100 | 0.4100 | 0.3620 | 0.3780 | 43,048 | -0.04(-8.72%) |
May 17, 2024 | 0.4300 | 0.4400 | 0.3995 | 0.4141 | 36,083 | -0.01(-1.55%) |
May 16, 2024 | 0.4400 | 0.4400 | 0.3998 | 0.4206 | 29,184 | -0.02(-4.60%) |
May 15, 2024 | 0.4400 | 0.4490 | 0.4000 | 0.4409 | 80,980 | +0.03(+6.29%) |
May 14, 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4148 | 38,427 | -0.03(-5.75%) |
May 13, 2024 | 0.3900 | 0.4498 | 0.3890 | 0.4401 | 74,889 | +0.08(+21.24%) |
May 10, 2024 | 0.4000 | 0.4000 | 0.3620 | 0.3630 | 35,930 | -0.03(-6.95%) |
May 09, 2024 | 0.4180 | 0.4237 | 0.3901 | 0.3901 | 18,836 | +0.01(+1.32%) |
May 08, 2024 | 0.3626 | 0.4000 | 0.3620 | 0.3850 | 76,345 | +0.01(+2.67%) |
May 07, 2024 | 0.4200 | 0.4256 | 0.3750 | 0.3750 | 63,141 | -0.03(-7.43%) |
May 06, 2024 | 0.4253 | 0.4391 | 0.4001 | 0.4051 | 39,178 | -0.01(-3.41%) |
May 03, 2024 | 0.4400 | 0.4500 | 0.4101 | 0.4194 | 73,778 | +0.01(+2.74%) |
May 02, 2024 | 0.4400 | 0.4500 | 0.4048 | 0.4082 | 15,379 | -0.01(-2.83%) |
May 01, 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4201 | 5,234 | +0.01(+3.55%) |
Apr 30, 2024 | 0.4350 | 0.4350 | 0.3991 | 0.4057 | 8,090 | -0.01(-3.40%) |
Apr 29, 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4200 | 74,615 | +0.03(+7.14%) |
Apr 26, 2024 | 0.4069 | 0.4488 | 0.3920 | 0.3920 | 58,959 | -0.01(-3.69%) |
Apr 25, 2024 | 0.4370 | 0.4890 | 0.4018 | 0.4070 | 78,321 | -0.06(-13.40%) |
Apr 24, 2024 | 0.4993 | 0.5141 | 0.4000 | 0.4700 | 87,623 | +0.02(+4.12%) |
Apr 23, 2024 | 0.3920 | 0.5026 | 0.3920 | 0.4514 | 192,753 | +0.05(+12.82%) |
Apr 22, 2024 | 0.4200 | 0.4160 | 0.3800 | 0.4001 | 40,175 | +0.00(+0.00%) |
Apr 19, 2024 | 0.4117 | 0.4400 | 0.3726 | 0.4001 | 115,881 | -0.01(-3.36%) |
Apr 18, 2024 | 0.4220 | 0.4390 | 0.3716 | 0.4140 | 79,739 | -0.01(-2.59%) |
Apr 17, 2024 | 0.4550 | 0.4641 | 0.4000 | 0.4250 | 59,832 | +0.00(+0.95%) |
Apr 16, 2024 | 0.4039 | 0.4493 | 0.3526 | 0.4210 | 217,714 | +0.04(+9.46%) |
Apr 15, 2024 | 0.4800 | 0.4800 | 0.3710 | 0.3846 | 219,102 | -0.04(-9.46%) |
Apr 12, 2024 | 0.4473 | 0.4500 | 0.4228 | 0.4248 | 36,644 | -0.00(-0.28%) |
Apr 11, 2024 | 0.4700 | 0.5000 | 0.4250 | 0.4260 | 116,491 | -0.05(-9.75%) |
Apr 10, 2024 | 0.4605 | 0.5145 | 0.4605 | 0.4720 | 51,728 | +0.00(+0.19%) |
Apr 09, 2024 | 0.4600 | 0.5201 | 0.4600 | 0.4711 | 68,151 | +0.01(+2.39%) |
Apr 08, 2024 | 0.5300 | 0.5510 | 0.4600 | 0.4601 | 97,709 | -0.06(-11.52%) |
Apr 05, 2024 | 0.5400 | 0.5800 | 0.5200 | 0.5200 | 24,297 | -0.01(-0.95%) |
Apr 04, 2024 | 0.5241 | 0.6100 | 0.5241 | 0.5250 | 368,335 | -0.01(-0.94%) |
Apr 03, 2024 | 0.5090 | 0.5785 | 0.4999 | 0.5300 | 293,633 | +0.07(+14.35%) |
Apr 02, 2024 | 0.4886 | 0.5978 | 0.4611 | 0.4635 | 527,165 | -0.01(-2.95%) |
Apr 01, 2024 | 0.5800 | 0.5800 | 0.4713 | 0.4776 | 339,972 | -0.11(-18.11%) |
Mar 28, 2024 | 0.6600 | 0.7120 | 0.5830 | 0.5832 | 327,151 | -0.02(-3.12%) |
Mar 27, 2024 | 0.5500 | 0.6300 | 0.5290 | 0.6020 | 289,453 | +0.14(+30.90%) |
Mar 26, 2024 | 0.5800 | 0.5800 | 0.4599 | 0.4599 | 314,092 | -0.12(-20.71%) |
Mar 25, 2024 | 0.6200 | 0.6300 | 0.5600 | 0.5800 | 125,729 | -0.04(-6.41%) |
Mar 22, 2024 | 0.6960 | 0.7590 | 0.6011 | 0.6197 | 248,590 | -0.05(-7.51%) |
Mar 21, 2024 | 0.7400 | 0.7490 | 0.6612 | 0.6700 | 65,521 | -0.08(-10.43%) |
Mar 20, 2024 | 0.7000 | 0.7715 | 0.6700 | 0.7480 | 92,061 | +0.05(+6.86%) |
Mar 19, 2024 | 0.8320 | 0.8320 | 0.6700 | 0.7000 | 99,624 | +0.03(+4.48%) |
Mar 18, 2024 | 0.8200 | 0.8901 | 0.6700 | 0.6700 | 83,506 | -0.11(-13.99%) |
Mar 15, 2024 | 0.8170 | 0.8170 | 0.7300 | 0.7790 | 51,897 | -0.02(-2.63%) |
Mar 14, 2024 | 0.8400 | 0.8500 | 0.7907 | 0.8000 | 31,785 | -0.05(-5.88%) |
Mar 13, 2024 | 0.8223 | 0.8500 | 0.7100 | 0.8500 | 194,650 | +0.00(+0.27%) |
Mar 12, 2024 | 0.9602 | 1.000 | 0.8204 | 0.8477 | 197,548 | -0.13(-13.50%) |
Mar 11, 2024 | 1.030 | 1.050 | 0.9017 | 0.9800 | 123,250 | -0.07(-6.67%) |
Mar 08, 2024 | 1.110 | 1.110 | 0.9000 | 1.050 | 221,041 | -0.02(-1.87%) |
Mar 07, 2024 | 1.101 | 1.116 | 0.9998 | 1.070 | 83,102 | -0.03(-2.68%) |
Mar 06, 2024 | 1.114 | 1.150 | 1.090 | 1.099 | 26,083 | -0.04(-3.55%) |
Mar 05, 2024 | 1.190 | 1.240 | 1.110 | 1.140 | 51,959 | -0.05(-4.20%) |
Mar 04, 2024 | 1.200 | 1.220 | 1.130 | 1.190 | 38,257 | -0.04(-3.25%) |