Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4250 | 0.4390 | 0.4060 | 0.4222 | 252,925 | +0.00(+0.52%) |
Feb 28, 2024 | 0.4400 | 0.4400 | 0.4140 | 0.4200 | 372,537 | -0.02(-4.52%) |
Feb 27, 2024 | 0.4200 | 0.4460 | 0.4200 | 0.4399 | 732,980 | +0.03(+7.32%) |
Feb 26, 2024 | 0.4055 | 0.4300 | 0.4000 | 0.4099 | 212,281 | -0.00(-0.27%) |
Feb 23, 2024 | 0.4001 | 0.4200 | 0.3500 | 0.4110 | 1,035,307 | -0.01(-1.30%) |
Feb 22, 2024 | 0.4255 | 0.4359 | 0.4017 | 0.4164 | 378,276 | -0.02(-5.15%) |
Feb 21, 2024 | 0.4404 | 0.4700 | 0.3900 | 0.4390 | 651,527 | -0.01(-2.01%) |
Feb 20, 2024 | 0.4600 | 0.4861 | 0.4380 | 0.4480 | 1,152,236 | +0.01(+2.31%) |
Feb 16, 2024 | 0.4291 | 0.4379 | 0.4065 | 0.4379 | 828,935 | +0.01(+3.04%) |
Feb 15, 2024 | 0.3400 | 0.4400 | 0.3400 | 0.4250 | 3,877,383 | +0.06(+17.40%) |
Feb 14, 2024 | 0.3800 | 0.3800 | 0.3077 | 0.3620 | 4,580,804 | +0.00(+0.89%) |
Feb 13, 2024 | 0.3900 | 0.3985 | 0.3588 | 0.3588 | 1,802,080 | -0.03(-6.81%) |
Feb 12, 2024 | 0.4080 | 0.4200 | 0.3820 | 0.3850 | 2,683,399 | +0.00(+0.79%) |
Feb 09, 2024 | 0.4600 | 0.5000 | 0.3800 | 0.3820 | 5,022,877 | -0.25(-39.25%) |
Feb 08, 2024 | 0.6221 | 0.6400 | 0.6000 | 0.6288 | 772,720 | -0.00(-0.19%) |
Feb 07, 2024 | 0.6500 | 0.6686 | 0.6000 | 0.6300 | 581,666 | -0.02(-3.08%) |
Feb 06, 2024 | 0.6890 | 0.6890 | 0.6300 | 0.6500 | 590,120 | -0.00(-0.14%) |
Feb 05, 2024 | 0.6833 | 0.6900 | 0.6500 | 0.6509 | 1,171,541 | -0.01(-0.87%) |
Feb 02, 2024 | 0.6400 | 0.7200 | 0.6300 | 0.6566 | 1,856,790 | +0.03(+4.96%) |
Feb 01, 2024 | 0.6200 | 0.6295 | 0.5824 | 0.6256 | 231,284 | +0.04(+6.11%) |
Jan 31, 2024 | 0.6400 | 0.6498 | 0.5300 | 0.5896 | 847,611 | -0.03(-5.51%) |
Jan 30, 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6240 | 500,328 | -0.02(-3.55%) |
Jan 29, 2024 | 0.6600 | 0.6700 | 0.6111 | 0.6470 | 692,165 | +0.02(+2.37%) |
Jan 26, 2024 | 0.6900 | 0.6969 | 0.6102 | 0.6320 | 1,611,497 | -0.04(-5.67%) |
Jan 25, 2024 | 0.6100 | 0.6879 | 0.6100 | 0.6700 | 1,572,164 | +0.07(+11.91%) |
Jan 24, 2024 | 0.6022 | 0.6099 | 0.5813 | 0.5987 | 338,338 | +0.02(+2.99%) |
Jan 23, 2024 | 0.6000 | 0.6299 | 0.5721 | 0.5813 | 341,837 | -0.01(-1.46%) |
Jan 22, 2024 | 0.6340 | 0.6400 | 0.5529 | 0.5899 | 616,833 | +0.05(+9.04%) |
Jan 19, 2024 | 0.5500 | 0.5899 | 0.5100 | 0.5410 | 532,630 | +0.02(+4.04%) |
Jan 18, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 107,298 | +0.00(+0.72%) |
Jan 17, 2024 | 0.5500 | 0.5600 | 0.5102 | 0.5163 | 407,553 | -0.04(-7.41%) |
Jan 16, 2024 | 0.5714 | 0.6387 | 0.5550 | 0.5576 | 867,895 | +0.00(+0.11%) |
Jan 12, 2024 | 0.5500 | 0.5852 | 0.4979 | 0.5570 | 968,512 | +0.06(+11.40%) |
Jan 11, 2024 | 0.4602 | 0.5649 | 0.4466 | 0.5000 | 1,292,811 | +0.04(+8.65%) |
Jan 10, 2024 | 0.4500 | 0.4610 | 0.4445 | 0.4602 | 285,943 | +0.01(+2.95%) |
Jan 09, 2024 | 0.4500 | 0.4600 | 0.4351 | 0.4470 | 74,318 | -0.00(-0.64%) |
Jan 08, 2024 | 0.4600 | 0.4679 | 0.4400 | 0.4499 | 166,453 | -0.01(-2.28%) |
Jan 05, 2024 | 0.4728 | 0.4930 | 0.4604 | 0.4604 | 142,254 | -0.01(-2.62%) |
Jan 04, 2024 | 0.4900 | 0.4950 | 0.4700 | 0.4728 | 190,380 | -0.02(-4.48%) |
Jan 03, 2024 | 0.4900 | 0.5000 | 0.4731 | 0.4950 | 527,182 | +0.00(+0.81%) |
Jan 02, 2024 | 0.4800 | 0.5049 | 0.4600 | 0.4910 | 389,472 | +0.00(+0.41%) |
Dec 29, 2023 | 0.4671 | 0.4900 | 0.4500 | 0.4890 | 621,047 | +0.04(+8.43%) |
Dec 28, 2023 | 0.4205 | 0.4515 | 0.4157 | 0.4510 | 360,156 | +0.03(+7.25%) |
Dec 27, 2023 | 0.4156 | 0.4379 | 0.4156 | 0.4205 | 276,242 | -0.01(-2.21%) |
Dec 26, 2023 | 0.4100 | 0.4300 | 0.4028 | 0.4300 | 197,214 | +0.00(+0.00%) |
Dec 22, 2023 | 0.4003 | 0.4380 | 0.3969 | 0.4300 | 596,123 | +0.02(+5.39%) |
Dec 21, 2023 | 0.4063 | 0.4100 | 0.3912 | 0.4080 | 418,466 | -0.00(-0.49%) |
Dec 20, 2023 | 0.4354 | 0.4354 | 0.3979 | 0.4100 | 735,179 | -0.00(-0.44%) |
Dec 19, 2023 | 0.4000 | 0.4300 | 0.3951 | 0.4118 | 388,662 | +0.00(+0.44%) |
Dec 18, 2023 | 0.4350 | 0.4400 | 0.3960 | 0.4100 | 567,921 | -0.02(-4.85%) |
Dec 15, 2023 | 0.4100 | 0.4588 | 0.3851 | 0.4309 | 1,304,280 | +0.03(+7.72%) |
Dec 14, 2023 | 0.4300 | 0.4400 | 0.3859 | 0.4000 | 1,384,527 | -0.01(-3.17%) |
Dec 13, 2023 | 0.4900 | 0.4900 | 0.3885 | 0.4131 | 2,186,207 | -0.10(-20.17%) |
Dec 12, 2023 | 0.4900 | 0.5210 | 0.4739 | 0.5175 | 1,127,004 | +0.04(+8.51%) |
Dec 11, 2023 | 0.4589 | 0.5000 | 0.4500 | 0.4769 | 271,368 | -0.00(-0.63%) |
Dec 08, 2023 | 0.4690 | 0.5200 | 0.4510 | 0.4799 | 654,489 | +0.02(+5.13%) |
Dec 07, 2023 | 0.4689 | 0.4799 | 0.4436 | 0.4565 | 168,910 | +0.00(+0.31%) |
Dec 06, 2023 | 0.4820 | 0.5300 | 0.4400 | 0.4551 | 516,435 | -0.03(-5.60%) |
Dec 05, 2023 | 0.5200 | 0.5200 | 0.4820 | 0.4821 | 95,664 | -0.03(-6.37%) |
Dec 04, 2023 | 0.5100 | 0.5190 | 0.4810 | 0.5149 | 122,377 | +0.02(+4.65%) |