Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 11.82 | 12.13 | 9.130 | 10.43 | 623,715 | -1.95(-15.75%) |
Oct 28, 2024 | 19.22 | 21.49 | 11.81 | 12.38 | 18,354,988 | +4.67(+60.57%) |
Oct 25, 2024 | 7.970 | 8.880 | 7.510 | 7.710 | 137,514 | +7.21(+1457.58%) |
Oct 24, 2024 | 0.4950 | 0.5083 | 0.4600 | 0.4950 | 870,285 | +0.00(+0.32%) |
Oct 23, 2024 | 0.5260 | 0.5651 | 0.4901 | 0.4934 | 668,136 | -0.04(-6.91%) |
Oct 22, 2024 | 0.5100 | 0.5582 | 0.5100 | 0.5300 | 893,807 | +0.01(+2.71%) |
Oct 21, 2024 | 0.5300 | 0.5390 | 0.4610 | 0.5160 | 466,467 | -0.02(-4.27%) |
Oct 18, 2024 | 0.5890 | 0.5890 | 0.5211 | 0.5390 | 229,919 | -0.04(-6.26%) |
Oct 17, 2024 | 0.5976 | 0.5976 | 0.5708 | 0.5750 | 64,870 | -0.02(-3.78%) |
Oct 16, 2024 | 0.5811 | 0.5997 | 0.5750 | 0.5976 | 73,007 | +0.01(+2.05%) |
Oct 15, 2024 | 0.6156 | 0.6156 | 0.5702 | 0.5856 | 64,578 | -0.01(-0.91%) |
Oct 14, 2024 | 0.5902 | 0.6087 | 0.5800 | 0.5910 | 35,822 | +0.00(+0.00%) |
Oct 11, 2024 | 0.6000 | 0.6049 | 0.5800 | 0.5910 | 50,626 | +0.00(+0.66%) |
Oct 10, 2024 | 0.5800 | 0.6080 | 0.5810 | 0.5871 | 72,860 | -0.01(-2.30%) |
Oct 09, 2024 | 0.6100 | 0.6148 | 0.5903 | 0.6009 | 60,982 | +0.00(+0.13%) |
Oct 08, 2024 | 0.5900 | 0.6199 | 0.5710 | 0.6001 | 59,743 | +0.02(+2.60%) |
Oct 07, 2024 | 0.5900 | 0.5900 | 0.5650 | 0.5849 | 72,646 | -0.01(-1.53%) |
Oct 04, 2024 | 0.5811 | 0.5998 | 0.5800 | 0.5940 | 22,941 | +0.01(+2.24%) |
Oct 03, 2024 | 0.5825 | 0.6116 | 0.5800 | 0.5810 | 76,833 | -0.00(-0.02%) |
Oct 02, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.5811 | 65,228 | -0.00(-0.72%) |
Oct 01, 2024 | 0.5994 | 0.6000 | 0.5801 | 0.5853 | 49,517 | -0.01(-2.35%) |
Sep 30, 2024 | 0.6100 | 0.6100 | 0.5870 | 0.5994 | 76,065 | -0.00(-0.10%) |
Sep 27, 2024 | 0.5900 | 0.6426 | 0.5872 | 0.6000 | 66,905 | +0.01(+2.39%) |
Sep 26, 2024 | 0.5923 | 0.6090 | 0.5820 | 0.5860 | 74,084 | +0.01(+1.03%) |
Sep 25, 2024 | 0.6001 | 0.6279 | 0.5800 | 0.5800 | 149,921 | -0.03(-4.92%) |
Sep 24, 2024 | 0.6142 | 0.6275 | 0.5950 | 0.6100 | 73,852 | +0.01(+1.65%) |
Sep 23, 2024 | 0.6448 | 0.6550 | 0.5750 | 0.6001 | 287,517 | -0.04(-6.93%) |
Sep 20, 2024 | 0.6601 | 0.7086 | 0.6302 | 0.6448 | 220,444 | -0.01(-1.01%) |
Sep 19, 2024 | 0.6900 | 0.7200 | 0.6370 | 0.6514 | 157,988 | -0.04(-5.92%) |
Sep 18, 2024 | 0.7180 | 0.7200 | 0.6770 | 0.6924 | 91,985 | -0.03(-3.70%) |
Sep 17, 2024 | 0.8000 | 0.8000 | 0.6565 | 0.7190 | 491,573 | -0.07(-9.14%) |
Sep 16, 2024 | 0.8050 | 0.8452 | 0.7700 | 0.7913 | 80,569 | -0.03(-3.50%) |
Sep 13, 2024 | 0.8900 | 0.8900 | 0.7906 | 0.8200 | 181,352 | -0.04(-4.43%) |
Sep 12, 2024 | 0.8700 | 0.9000 | 0.8500 | 0.8580 | 89,392 | +0.00(+0.20%) |
Sep 11, 2024 | 0.8536 | 0.9100 | 0.8301 | 0.8563 | 106,325 | -0.02(-2.69%) |
Sep 10, 2024 | 0.8661 | 0.8978 | 0.8300 | 0.8800 | 144,798 | +0.01(+1.09%) |
Sep 09, 2024 | 0.8500 | 0.9200 | 0.7860 | 0.8705 | 492,730 | +0.07(+9.09%) |
Sep 06, 2024 | 0.8344 | 0.8800 | 0.7610 | 0.7980 | 249,526 | -0.07(-8.47%) |
Sep 05, 2024 | 0.7850 | 0.8799 | 0.7202 | 0.8718 | 2,295,209 | -0.04(-4.37%) |
Sep 04, 2024 | 0.7768 | 0.9300 | 0.7085 | 0.9116 | 806,666 | +0.18(+25.39%) |
Sep 03, 2024 | 0.6174 | 0.8400 | 0.6150 | 0.7270 | 1,424,072 | +0.06(+8.51%) |
Aug 30, 2024 | 0.5750 | 0.9500 | 0.5742 | 0.6700 | 4,206,226 | +0.10(+16.68%) |
Aug 29, 2024 | 0.5800 | 0.5868 | 0.5500 | 0.5742 | 71,491 | -0.00(-0.17%) |
Aug 28, 2024 | 0.5965 | 0.6000 | 0.5700 | 0.5752 | 133,390 | -0.01(-2.34%) |
Aug 27, 2024 | 0.6020 | 0.6020 | 0.5600 | 0.5890 | 77,353 | -0.00(-0.17%) |
Aug 26, 2024 | 0.5900 | 0.5955 | 0.5700 | 0.5900 | 122,274 | -0.00(-0.34%) |
Aug 23, 2024 | 0.6000 | 0.6205 | 0.5849 | 0.5920 | 144,572 | -0.01(-2.31%) |
Aug 22, 2024 | 0.6300 | 0.6350 | 0.5857 | 0.6060 | 167,674 | -0.01(-2.26%) |
Aug 21, 2024 | 0.6295 | 0.6302 | 0.6000 | 0.6200 | 211,826 | -0.01(-1.57%) |
Aug 20, 2024 | 0.6590 | 0.7474 | 0.6150 | 0.6299 | 1,028,373 | -0.00(-0.02%) |
Aug 19, 2024 | 0.5920 | 0.6470 | 0.5920 | 0.6300 | 131,374 | +0.00(+0.77%) |
Aug 16, 2024 | 0.6220 | 0.6380 | 0.6100 | 0.6252 | 126,227 | +0.00(+0.55%) |
Aug 15, 2024 | 0.6200 | 0.6380 | 0.6001 | 0.6218 | 99,346 | +0.01(+2.10%) |
Aug 14, 2024 | 0.6600 | 0.6825 | 0.5950 | 0.6090 | 173,075 | -0.03(-5.14%) |
Aug 13, 2024 | 0.6700 | 0.6850 | 0.6408 | 0.6420 | 207,512 | +0.01(+1.86%) |
Aug 12, 2024 | 0.7000 | 0.7100 | 0.6230 | 0.6303 | 220,158 | -0.07(-9.96%) |
Aug 09, 2024 | 0.6800 | 0.7138 | 0.6604 | 0.7000 | 122,908 | +0.03(+4.48%) |
Aug 08, 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 142,701 | +0.01(+2.03%) |
Aug 07, 2024 | 0.7790 | 0.7800 | 0.6500 | 0.6567 | 169,565 | -0.06(-7.90%) |
Aug 06, 2024 | 0.7100 | 0.8400 | 0.7020 | 0.7130 | 378,315 | +0.00(+0.42%) |
Aug 05, 2024 | 0.7000 | 0.7141 | 0.5709 | 0.7100 | 863,961 | -0.08(-10.13%) |
Aug 02, 2024 | 0.9875 | 0.9875 | 0.7561 | 0.7900 | 737,523 | -0.24(-23.30%) |