Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.6500 | 0.6500 | 0.5501 | 0.5691 | 230,926 | -0.07(-11.09%) |
Feb 28, 2024 | 0.7100 | 0.7100 | 0.6200 | 0.6401 | 151,013 | -0.07(-9.85%) |
Feb 27, 2024 | 0.7200 | 0.7500 | 0.5800 | 0.7100 | 334,787 | -0.04(-5.33%) |
Feb 26, 2024 | 0.7100 | 0.7500 | 0.6800 | 0.7500 | 179,383 | +0.07(+10.28%) |
Feb 23, 2024 | 0.8211 | 0.8405 | 0.6500 | 0.6801 | 230,585 | -0.14(-17.47%) |
Feb 22, 2024 | 0.7840 | 0.8980 | 0.7400 | 0.8241 | 358,073 | +0.07(+9.88%) |
Feb 21, 2024 | 0.8300 | 0.8400 | 0.7337 | 0.7500 | 297,934 | -0.08(-9.83%) |
Feb 20, 2024 | 1.000 | 1.030 | 0.8310 | 0.8318 | 468,397 | -0.20(-19.24%) |
Feb 16, 2024 | 1.100 | 1.150 | 0.9916 | 1.030 | 627,534 | -0.11(-9.65%) |
Feb 15, 2024 | 1.050 | 1.330 | 0.9300 | 1.140 | 1,685,893 | +0.00(+0.00%) |
Feb 14, 2024 | 1.210 | 1.400 | 0.9700 | 1.140 | 5,611,264 | -0.43(-27.39%) |
Feb 13, 2024 | 1.060 | 3.390 | 0.9500 | 1.570 | 75,054,248 | +1.16(+282.00%) |
Feb 12, 2024 | 0.4411 | 0.4411 | 0.4004 | 0.4110 | 36,720 | -0.01(-3.43%) |
Feb 09, 2024 | 0.4200 | 0.4398 | 0.4200 | 0.4256 | 22,801 | -0.02(-5.00%) |
Feb 08, 2024 | 0.4300 | 0.4499 | 0.4111 | 0.4480 | 45,843 | +0.02(+4.19%) |
Feb 07, 2024 | 0.4280 | 0.4500 | 0.4271 | 0.4300 | 9,488 | -0.01(-1.15%) |
Feb 06, 2024 | 0.4599 | 0.4600 | 0.4270 | 0.4350 | 29,561 | -0.01(-2.27%) |
Feb 05, 2024 | 0.4500 | 0.4600 | 0.4250 | 0.4451 | 22,760 | +0.01(+1.16%) |
Feb 02, 2024 | 0.4505 | 0.4505 | 0.4206 | 0.4400 | 67,686 | -0.00(-1.03%) |
Feb 01, 2024 | 0.4700 | 0.5050 | 0.4200 | 0.4446 | 42,952 | -0.02(-5.26%) |
Jan 31, 2024 | 0.4700 | 0.4989 | 0.4693 | 0.4693 | 12,549 | -0.01(-1.20%) |
Jan 30, 2024 | 0.5230 | 0.5491 | 0.4654 | 0.4750 | 89,886 | -0.05(-9.18%) |
Jan 29, 2024 | 0.5600 | 0.5578 | 0.5200 | 0.5230 | 24,551 | -0.01(-1.32%) |
Jan 26, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 18,238 | -0.01(-2.21%) |
Jan 25, 2024 | 0.5200 | 0.5594 | 0.5200 | 0.5420 | 15,037 | -0.01(-1.79%) |
Jan 24, 2024 | 0.5302 | 0.5675 | 0.5100 | 0.5519 | 24,037 | +0.01(+1.64%) |
Jan 23, 2024 | 0.5510 | 0.5760 | 0.5100 | 0.5430 | 41,992 | -0.01(-2.16%) |
Jan 22, 2024 | 0.5210 | 0.5999 | 0.4850 | 0.5550 | 106,740 | +0.05(+8.82%) |
Jan 19, 2024 | 0.4401 | 0.5199 | 0.4300 | 0.5100 | 42,208 | +0.05(+9.70%) |
Jan 18, 2024 | 0.4990 | 0.4990 | 0.4550 | 0.4649 | 28,620 | -0.01(-2.94%) |
Jan 17, 2024 | 0.4900 | 0.5200 | 0.4740 | 0.4790 | 104,427 | +0.06(+13.78%) |
Jan 16, 2024 | 0.4900 | 0.4900 | 0.4111 | 0.4210 | 86,966 | -0.05(-10.43%) |
Jan 12, 2024 | 0.5022 | 0.5200 | 0.4680 | 0.4700 | 80,190 | -0.03(-6.41%) |
Jan 11, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5022 | 21,041 | -0.02(-4.34%) |
Jan 10, 2024 | 0.4999 | 0.5489 | 0.4700 | 0.5250 | 70,893 | +0.03(+5.00%) |
Jan 09, 2024 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | 25,237 | +0.00(+0.00%) |
Jan 08, 2024 | 0.5300 | 0.5390 | 0.4900 | 0.5000 | 19,773 | -0.02(-3.47%) |
Jan 05, 2024 | 0.5389 | 0.5599 | 0.5000 | 0.5180 | 39,483 | +0.00(+0.66%) |
Jan 04, 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5146 | 86,191 | -0.02(-3.81%) |
Jan 03, 2024 | 0.5470 | 0.5600 | 0.5150 | 0.5350 | 50,085 | +0.01(+2.45%) |
Jan 02, 2024 | 0.5577 | 0.5590 | 0.5100 | 0.5222 | 59,571 | -0.01(-1.47%) |
Dec 29, 2023 | 0.5600 | 0.5600 | 0.5250 | 0.5300 | 45,931 | +0.01(+0.95%) |
Dec 28, 2023 | 0.5003 | 0.5800 | 0.5003 | 0.5250 | 146,470 | -0.03(-4.55%) |
Dec 27, 2023 | 0.5700 | 0.5700 | 0.5080 | 0.5500 | 265,693 | +0.03(+5.51%) |
Dec 26, 2023 | 0.5288 | 0.5796 | 0.5110 | 0.5213 | 69,189 | -0.02(-3.46%) |
Dec 22, 2023 | 0.5748 | 0.5800 | 0.5268 | 0.5400 | 70,879 | -0.04(-6.90%) |
Dec 21, 2023 | 0.5814 | 0.5900 | 0.4700 | 0.5800 | 55,787 | -0.02(-2.52%) |
Dec 20, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.5950 | 35,428 | -0.02(-2.46%) |
Dec 19, 2023 | 0.6100 | 0.6176 | 0.5510 | 0.6100 | 152,328 | +0.00(+0.79%) |
Dec 18, 2023 | 0.6800 | 0.6800 | 0.6012 | 0.6052 | 155,804 | -0.07(-11.00%) |
Dec 15, 2023 | 0.6700 | 0.6800 | 0.6500 | 0.6800 | 69,182 | +0.00(+0.59%) |
Dec 14, 2023 | 0.6600 | 0.6800 | 0.6400 | 0.6760 | 132,019 | -0.00(-0.24%) |
Dec 13, 2023 | 0.7000 | 0.7038 | 0.6401 | 0.6776 | 181,501 | -0.03(-4.70%) |
Dec 12, 2023 | 0.7191 | 0.7479 | 0.6802 | 0.7110 | 225,698 | +0.01(+0.85%) |
Dec 11, 2023 | 0.8000 | 0.8198 | 0.7001 | 0.7050 | 196,934 | -0.07(-8.44%) |
Dec 08, 2023 | 0.7653 | 0.8450 | 0.7504 | 0.7700 | 331,597 | -0.02(-2.41%) |
Dec 07, 2023 | 0.7350 | 0.9300 | 0.7342 | 0.7890 | 820,943 | +0.10(+14.35%) |
Dec 06, 2023 | 0.7010 | 0.7329 | 0.6471 | 0.6900 | 413,170 | -0.03(-4.03%) |
Dec 05, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7190 | 299,131 | +0.01(+0.90%) |
Dec 04, 2023 | 0.8000 | 0.8199 | 0.6400 | 0.7126 | 939,126 | -0.13(-15.17%) |