Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2024 | 1.260 | 1.260 | 1.135 | 1.230 | 70,458 | -0.07(-5.38%) |
Feb 29, 2024 | 1.120 | 1.300 | 1.110 | 1.300 | 88,896 | +0.16(+14.04%) |
Feb 28, 2024 | 1.180 | 1.190 | 1.030 | 1.140 | 60,461 | -0.02(-1.72%) |
Feb 27, 2024 | 1.220 | 1.220 | 1.100 | 1.160 | 32,804 | +0.00(+0.00%) |
Feb 26, 2024 | 1.250 | 1.250 | 1.150 | 1.160 | 70,525 | -0.05(-4.13%) |
Feb 23, 2024 | 1.290 | 1.320 | 1.210 | 1.210 | 66,939 | -0.04(-3.12%) |
Feb 22, 2024 | 1.340 | 1.340 | 1.210 | 1.249 | 36,195 | -0.01(-0.87%) |
Feb 21, 2024 | 1.390 | 1.390 | 1.230 | 1.260 | 71,727 | -0.13(-9.35%) |
Feb 20, 2024 | 1.210 | 1.400 | 1.170 | 1.390 | 218,848 | +0.13(+10.32%) |
Feb 16, 2024 | 1.180 | 1.280 | 1.180 | 1.260 | 19,511 | +0.10(+8.62%) |
Feb 15, 2024 | 1.220 | 1.250 | 1.160 | 1.160 | 31,707 | -0.09(-7.20%) |
Feb 14, 2024 | 1.120 | 1.270 | 1.120 | 1.250 | 86,166 | +0.02(+1.63%) |
Feb 13, 2024 | 1.220 | 1.244 | 1.140 | 1.230 | 25,343 | +0.01(+0.80%) |
Feb 12, 2024 | 1.280 | 1.280 | 1.190 | 1.220 | 41,926 | +0.02(+1.68%) |
Feb 09, 2024 | 1.060 | 1.270 | 1.060 | 1.200 | 73,687 | +0.14(+12.96%) |
Feb 08, 2024 | 1.110 | 1.150 | 1.050 | 1.062 | 60,774 | -0.01(-0.85%) |
Feb 07, 2024 | 1.112 | 1.120 | 1.063 | 1.071 | 55,311 | -0.04(-3.48%) |
Feb 06, 2024 | 1.060 | 1.150 | 1.060 | 1.110 | 16,700 | +0.07(+6.73%) |
Feb 05, 2024 | 1.130 | 1.180 | 1.040 | 1.040 | 43,891 | -0.06(-5.45%) |
Feb 02, 2024 | 1.140 | 1.144 | 1.100 | 1.100 | 13,418 | -0.04(-3.52%) |
Feb 01, 2024 | 1.140 | 1.200 | 1.140 | 1.140 | 15,612 | -0.04(-3.38%) |
Jan 31, 2024 | 1.224 | 1.224 | 1.160 | 1.180 | 15,664 | -0.07(-5.60%) |
Jan 30, 2024 | 1.240 | 1.270 | 1.190 | 1.250 | 71,505 | +0.01(+0.81%) |
Jan 29, 2024 | 1.200 | 1.250 | 1.170 | 1.240 | 21,482 | +0.06(+5.08%) |
Jan 26, 2024 | 1.260 | 1.276 | 1.120 | 1.180 | 47,995 | -0.10(-7.81%) |
Jan 25, 2024 | 1.290 | 1.299 | 1.210 | 1.280 | 71,897 | -0.02(-1.51%) |
Jan 24, 2024 | 1.220 | 1.300 | 1.210 | 1.300 | 145,947 | +0.08(+6.52%) |
Jan 23, 2024 | 1.240 | 1.300 | 1.170 | 1.220 | 54,606 | -0.03(-2.40%) |
Jan 22, 2024 | 1.080 | 1.290 | 1.080 | 1.250 | 206,025 | +0.22(+21.36%) |
Jan 19, 2024 | 1.090 | 1.110 | 1.010 | 1.030 | 125,850 | +0.00(+0.00%) |
Jan 18, 2024 | 1.040 | 1.070 | 1.010 | 1.030 | 49,175 | -0.05(-4.63%) |
Jan 17, 2024 | 1.060 | 1.090 | 1.010 | 1.080 | 114,977 | +0.01(+0.96%) |
Jan 16, 2024 | 1.020 | 1.150 | 0.9589 | 1.070 | 216,906 | -0.03(-2.31%) |
Jan 12, 2024 | 1.090 | 1.124 | 1.080 | 1.095 | 23,032 | +0.00(+0.46%) |
Jan 11, 2024 | 1.040 | 1.140 | 1.040 | 1.090 | 24,102 | +0.02(+1.87%) |
Jan 10, 2024 | 1.120 | 1.140 | 1.050 | 1.070 | 32,640 | -0.07(-6.21%) |
Jan 09, 2024 | 1.160 | 1.180 | 1.110 | 1.141 | 35,000 | -0.05(-4.13%) |
Jan 08, 2024 | 1.180 | 1.210 | 1.180 | 1.190 | 7,891 | +0.00(+0.09%) |
Jan 05, 2024 | 1.130 | 1.200 | 1.130 | 1.189 | 43,534 | +0.03(+2.49%) |
Jan 04, 2024 | 1.150 | 1.180 | 1.123 | 1.160 | 111,076 | +0.00(+0.08%) |
Jan 03, 2024 | 1.310 | 1.310 | 1.122 | 1.159 | 151,039 | -0.17(-12.85%) |