S
Date | Open | Close | High | Low |
---|---|---|---|---|
2025-01-25 | $0.5309000 | $0.5389000 | $0.5475000 | $0.5310000 |
2025-01-26 | $0.5389000 | $0.5384000 | $0.5393000 | $0.5384000 |
2025-01-27 | $0.5158000 | $0.4922000 | $0.5113000 | $0.4798000 |
2025-01-28 | $0.4922000 | $0.4355000 | $0.4780000 | $0.4355000 |
2025-01-29 | $0.4355000 | $0.4858000 | $0.4945000 | $0.4410000 |
2025-01-30 | $0.4858000 | $0.5176000 | $0.5322000 | $0.5020000 |
2025-01-31 | $0.5176000 | $0.5183000 | $0.5183000 | $0.5176000 |
2025-02-01 | $0.5647000 | $0.4908000 | $0.5702000 | $0.4870000 |
2025-02-02 | $0.4908000 | $0.4917000 | $0.4919000 | $0.4904000 |
2025-02-04 | $0.4701000 | $0.4371000 | $0.4739000 | $0.4137000 |
2025-02-05 | $0.4371000 | $0.4361000 | $0.4373000 | $0.4359000 |
2025-02-06 | $0.4392000 | $0.4250000 | $0.4763000 | $0.4195000 |
2025-02-07 | $0.4250000 | $0.4253000 | $0.4253000 | $0.4250000 |
2025-02-08 | $0.3959000 | $0.4124000 | $0.4181000 | $0.3764000 |
2025-02-09 | $0.4124000 | $0.4100000 | $0.4181000 | $0.3940000 |
2025-02-10 | $0.4100000 | $0.4363000 | $0.4469000 | $0.3985000 |
2025-02-11 | $0.4363000 | $0.4533000 | $0.4804000 | $0.4354000 |
2025-02-12 | $0.4533000 | $0.5562000 | $0.5615000 | $0.4508000 |
2025-02-13 | $0.5562000 | $0.5341000 | $0.5876000 | $0.5292000 |
2025-02-14 | $0.5341000 | $0.5499000 | $0.5590000 | $0.5295000 |
2025-02-15 | $0.5499000 | $0.5143000 | $0.5621000 | $0.5088000 |
2025-02-16 | $0.5143000 | $0.5299000 | $0.5377000 | $0.5082000 |
2025-02-17 | $0.5299000 | $0.6091000 | $0.6251000 | $0.5298000 |
2025-02-18 | $0.6091000 | $0.5973000 | $0.6327000 | $0.5659000 |
2025-02-19 | $0.5973000 | $0.7113000 | $0.7366000 | $0.5921000 |
2025-02-20 | $0.7113000 | $0.8670000 | $0.8989000 | $0.6925000 |
2025-02-21 | $0.8670000 | $0.8540000 | $0.9900000 | $0.8275000 |
2025-02-22 | $0.8540000 | $0.8021000 | $0.9155000 | $0.7805000 |
2025-02-23 | $0.8021000 | $0.8502000 | $0.8586000 | $0.7983000 |
2025-02-24 | $0.8502000 | $0.8053000 | $0.9184000 | $0.7890000 |
2025-02-25 | $0.8053000 | $0.7623000 | $0.8186000 | $0.6744000 |
2025-02-26 | $0.7623000 | $0.7272000 | $0.7672000 | $0.6690000 |
2025-02-27 | $0.7272000 | $0.6960000 | $0.7484000 | $0.6847000 |
2025-02-28 | $0.6960000 | $0.6728000 | $0.6960000 | $0.6162000 |
2025-03-01 | $0.6728000 | $0.7247000 | $0.7600000 | $0.6681000 |
2025-03-02 | $0.7247000 | $0.7473000 | $0.7822000 | $0.7152000 |
2025-03-03 | $0.7473000 | $0.7460000 | $0.7479000 | $0.7460000 |
2025-03-04 | $0.5960000 | $0.5632000 | $0.5983000 | $0.4939000 |
2025-03-05 | $0.5632000 | $0.5922000 | $0.6117000 | $0.5383000 |
2025-03-06 | $0.5922000 | $0.5330000 | $0.6280000 | $0.5302000 |
2025-03-07 | $0.5330000 | $0.5074000 | $0.5425000 | $0.5003000 |
2025-03-08 | $0.5074000 | $0.5086000 | $0.5209000 | $0.4993000 |
2025-03-09 | $0.5086000 | $0.4379000 | $0.5118000 | $0.4326000 |
2025-03-10 | $0.4379000 | $0.4261000 | $0.4673000 | $0.4090000 |
2025-03-11 | $0.4261000 | $0.4283000 | $0.4498000 | $0.4042000 |
2025-03-12 | $0.4283000 | $0.4283000 | $0.4287000 | $0.4283000 |