Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.5830 | 0.5985 | 0.5600 | 0.5690 | 248,684 | -0.00(-0.45%) |
Sep 25, 2024 | 0.5320 | 0.5890 | 0.5320 | 0.5716 | 412,897 | +0.00(+0.28%) |
Sep 24, 2024 | 0.5389 | 0.5700 | 0.5343 | 0.5700 | 279,984 | +0.05(+8.90%) |
Sep 23, 2024 | 0.5714 | 0.5943 | 0.5148 | 0.5234 | 404,454 | -0.04(-7.53%) |
Sep 20, 2024 | 0.5300 | 0.5660 | 0.5218 | 0.5660 | 368,897 | +0.04(+6.81%) |
Sep 19, 2024 | 0.5399 | 0.5530 | 0.5180 | 0.5299 | 279,562 | -0.01(-1.14%) |
Sep 18, 2024 | 0.4990 | 0.5539 | 0.4970 | 0.5360 | 397,360 | +0.03(+6.56%) |
Sep 17, 2024 | 0.5396 | 0.5396 | 0.4971 | 0.5030 | 233,331 | -0.02(-2.95%) |
Sep 16, 2024 | 0.5038 | 0.5540 | 0.5038 | 0.5183 | 502,532 | +0.02(+3.25%) |
Sep 13, 2024 | 0.5448 | 0.5448 | 0.4710 | 0.5020 | 688,859 | -0.03(-6.13%) |
Sep 12, 2024 | 0.4284 | 0.5348 | 0.4177 | 0.5348 | 566,984 | +0.11(+24.84%) |
Sep 11, 2024 | 0.3900 | 0.4284 | 0.3890 | 0.4284 | 327,517 | +0.03(+7.10%) |
Sep 10, 2024 | 0.4050 | 0.4101 | 0.3801 | 0.4000 | 350,249 | +0.00(+0.00%) |
Sep 09, 2024 | 0.4205 | 0.4280 | 0.3900 | 0.4000 | 321,679 | -0.02(-4.10%) |
Sep 06, 2024 | 0.4392 | 0.4434 | 0.4039 | 0.4171 | 298,485 | -0.02(-4.99%) |
Sep 05, 2024 | 0.4397 | 0.4397 | 0.4280 | 0.4390 | 172,203 | +0.02(+4.52%) |
Sep 04, 2024 | 0.4271 | 0.4400 | 0.4200 | 0.4200 | 80,359 | +0.00(+0.00%) |
Sep 03, 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | 583,982 | -0.03(-6.15%) |
Aug 30, 2024 | 0.4700 | 0.4700 | 0.4271 | 0.4475 | 242,578 | -0.01(-2.72%) |
Aug 29, 2024 | 0.4501 | 0.4654 | 0.4410 | 0.4600 | 156,631 | +0.01(+3.12%) |
Aug 28, 2024 | 0.4771 | 0.4771 | 0.4446 | 0.4461 | 186,375 | -0.02(-4.41%) |
Aug 27, 2024 | 0.4620 | 0.4700 | 0.4600 | 0.4667 | 114,610 | +0.00(+0.15%) |
Aug 26, 2024 | 0.4749 | 0.4749 | 0.4600 | 0.4660 | 221,715 | +0.00(+0.37%) |
Aug 23, 2024 | 0.4601 | 0.4828 | 0.4566 | 0.4643 | 578,757 | +0.01(+2.04%) |
Aug 22, 2024 | 0.4573 | 0.4700 | 0.4402 | 0.4550 | 302,682 | -0.01(-1.32%) |
Aug 21, 2024 | 0.4513 | 0.4700 | 0.4400 | 0.4611 | 764,504 | +0.01(+2.97%) |
Aug 20, 2024 | 0.4550 | 0.4890 | 0.4256 | 0.4478 | 959,933 | -0.01(-1.58%) |
Aug 19, 2024 | 0.5063 | 0.5152 | 0.4500 | 0.4550 | 1,656,650 | -0.07(-12.92%) |
Aug 16, 2024 | 0.6213 | 0.6239 | 0.4180 | 0.5225 | 3,043,495 | -0.10(-16.25%) |
Aug 15, 2024 | 0.6000 | 0.6399 | 0.6000 | 0.6239 | 140,597 | +0.01(+1.18%) |
Aug 14, 2024 | 0.6666 | 0.6666 | 0.5907 | 0.6166 | 135,542 | -0.02(-2.44%) |
Aug 13, 2024 | 0.6350 | 0.6400 | 0.6260 | 0.6320 | 153,468 | -0.02(-2.74%) |
Aug 12, 2024 | 0.6159 | 0.6499 | 0.5800 | 0.6498 | 105,692 | +0.05(+9.12%) |
Aug 09, 2024 | 0.5940 | 0.6168 | 0.5849 | 0.5955 | 69,873 | +0.01(+0.92%) |
Aug 08, 2024 | 0.5700 | 0.6080 | 0.5700 | 0.5901 | 91,017 | +0.01(+1.78%) |
Aug 07, 2024 | 0.6159 | 0.6200 | 0.5601 | 0.5798 | 199,449 | -0.04(-6.33%) |
Aug 06, 2024 | 0.6073 | 0.6238 | 0.5977 | 0.6190 | 94,898 | +0.01(+1.93%) |
Aug 05, 2024 | 0.6100 | 0.6216 | 0.5504 | 0.6073 | 430,272 | -0.02(-3.47%) |
Aug 02, 2024 | 0.6800 | 0.7000 | 0.6200 | 0.6291 | 185,829 | -0.06(-8.40%) |
Aug 01, 2024 | 0.6931 | 0.7000 | 0.6611 | 0.6868 | 182,101 | -0.02(-3.27%) |
Jul 31, 2024 | 0.6700 | 0.7154 | 0.6477 | 0.7100 | 191,923 | +0.06(+9.16%) |
Jul 30, 2024 | 0.6429 | 0.6693 | 0.6429 | 0.6504 | 145,475 | +0.01(+1.04%) |
Jul 29, 2024 | 0.6350 | 0.6500 | 0.6201 | 0.6437 | 94,061 | +0.01(+2.19%) |
Jul 26, 2024 | 0.6500 | 0.6500 | 0.6299 | 0.6299 | 56,302 | -0.00(-0.22%) |
Jul 25, 2024 | 0.6296 | 0.6500 | 0.6161 | 0.6313 | 213,086 | +0.00(+0.19%) |
Jul 24, 2024 | 0.6404 | 0.6776 | 0.6301 | 0.6301 | 147,251 | -0.02(-3.06%) |
Jul 23, 2024 | 0.6571 | 0.6655 | 0.6477 | 0.6500 | 231,891 | -0.02(-2.99%) |
Jul 22, 2024 | 0.7199 | 0.7199 | 0.6500 | 0.6700 | 170,850 | +0.00(+0.00%) |
Jul 19, 2024 | 0.6436 | 0.6827 | 0.6400 | 0.6700 | 136,975 | +0.00(+0.30%) |
Jul 18, 2024 | 0.7000 | 0.7000 | 0.6574 | 0.6680 | 141,317 | -0.02(-3.19%) |
Jul 17, 2024 | 0.7480 | 0.7586 | 0.6895 | 0.6900 | 441,444 | -0.06(-8.39%) |
Jul 16, 2024 | 0.7370 | 0.7660 | 0.7300 | 0.7532 | 230,619 | +0.01(+1.78%) |
Jul 15, 2024 | 0.7700 | 0.7841 | 0.7234 | 0.7400 | 263,675 | -0.04(-5.13%) |
Jul 12, 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 126,870 | -0.01(-1.38%) |
Jul 11, 2024 | 0.8000 | 0.8008 | 0.7793 | 0.7909 | 208,560 | +0.01(+1.62%) |
Jul 10, 2024 | 0.7800 | 0.8000 | 0.7783 | 0.7783 | 124,204 | +0.00(+0.30%) |
Jul 09, 2024 | 0.8000 | 0.8000 | 0.7632 | 0.7760 | 89,235 | +0.00(+0.51%) |
Jul 08, 2024 | 0.7555 | 0.7800 | 0.7260 | 0.7721 | 161,257 | +0.01(+0.65%) |
Jul 05, 2024 | 0.7200 | 0.7820 | 0.6988 | 0.7671 | 510,222 | +0.08(+11.66%) |
Jul 03, 2024 | 0.6600 | 0.6999 | 0.6600 | 0.6870 | 260,291 | +0.05(+8.33%) |
Jul 02, 2024 | 0.6400 | 0.6600 | 0.6247 | 0.6342 | 99,315 | -0.02(-2.43%) |