Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 0.5900 | 0.6600 | 0.5700 | 0.6490 | 2,875,528 | +0.05(+7.74%) |
Sep 19, 2024 | 0.5400 | 0.6341 | 0.5327 | 0.6024 | 5,144,036 | +0.08(+15.12%) |
Sep 18, 2024 | 0.5497 | 0.5640 | 0.4811 | 0.5233 | 13,750,102 | +0.05(+11.34%) |
Sep 17, 2024 | 0.5000 | 0.4978 | 0.4700 | 0.4700 | 1,617,362 | -0.02(-4.82%) |
Sep 16, 2024 | 0.5500 | 0.5510 | 0.4641 | 0.4938 | 3,386,757 | -0.07(-11.90%) |
Sep 13, 2024 | 0.6300 | 0.6345 | 0.5600 | 0.5605 | 3,172,324 | -0.07(-11.03%) |
Sep 12, 2024 | 0.6450 | 0.6450 | 0.5705 | 0.6300 | 6,426,650 | -0.01(-1.56%) |
Sep 11, 2024 | 1.930 | 1.960 | 0.6350 | 0.6400 | 167,628,608 | +0.02(+3.31%) |
Sep 10, 2024 | 0.6600 | 0.6900 | 0.6100 | 0.6195 | 530,685 | -0.06(-8.90%) |
Sep 09, 2024 | 0.6600 | 0.7300 | 0.6398 | 0.6800 | 211,281 | -0.05(-6.72%) |
Sep 06, 2024 | 0.7000 | 0.7290 | 0.6600 | 0.7290 | 69,822 | +0.03(+3.88%) |
Sep 05, 2024 | 0.7250 | 0.7250 | 0.6800 | 0.7018 | 62,940 | -0.02(-2.95%) |
Sep 04, 2024 | 0.7195 | 0.7300 | 0.6850 | 0.7231 | 101,901 | +0.01(+2.09%) |
Sep 03, 2024 | 0.7800 | 0.7800 | 0.6800 | 0.7083 | 175,115 | -0.08(-10.07%) |
Aug 30, 2024 | 0.7780 | 0.7876 | 0.7210 | 0.7876 | 121,135 | +0.05(+6.43%) |
Aug 29, 2024 | 0.7900 | 0.7910 | 0.7015 | 0.7400 | 259,697 | -0.06(-6.92%) |
Aug 28, 2024 | 0.8200 | 0.8350 | 0.7550 | 0.7950 | 191,587 | -0.01(-1.82%) |
Aug 27, 2024 | 0.8320 | 0.8390 | 0.8000 | 0.8097 | 102,875 | -0.01(-1.06%) |
Aug 26, 2024 | 0.8700 | 0.8700 | 0.8000 | 0.8184 | 98,487 | -0.05(-5.38%) |
Aug 23, 2024 | 0.8300 | 0.8800 | 0.8020 | 0.8649 | 433,733 | +0.04(+5.48%) |
Aug 22, 2024 | 0.7700 | 0.8211 | 0.7200 | 0.8200 | 326,493 | +0.07(+9.33%) |
Aug 21, 2024 | 0.6500 | 0.7780 | 0.6300 | 0.7500 | 263,480 | +0.09(+13.64%) |
Aug 20, 2024 | 0.6000 | 0.7294 | 0.5968 | 0.6600 | 232,755 | +0.05(+8.82%) |
Aug 19, 2024 | 0.5700 | 0.6292 | 0.5495 | 0.6065 | 288,473 | +0.05(+8.42%) |
Aug 16, 2024 | 0.5636 | 0.5653 | 0.5261 | 0.5594 | 124,166 | -0.00(-0.59%) |
Aug 15, 2024 | 0.5420 | 0.5700 | 0.5420 | 0.5627 | 41,254 | +0.01(+1.75%) |
Aug 14, 2024 | 0.5799 | 0.5850 | 0.5206 | 0.5530 | 176,687 | -0.03(-4.64%) |
Aug 13, 2024 | 0.6000 | 0.6000 | 0.5732 | 0.5799 | 104,927 | -0.03(-4.53%) |
Aug 12, 2024 | 0.5866 | 0.6190 | 0.5866 | 0.6074 | 33,242 | +0.01(+1.18%) |
Aug 09, 2024 | 0.6000 | 0.6180 | 0.5951 | 0.6003 | 27,330 | -0.00(-0.17%) |
Aug 08, 2024 | 0.5900 | 0.6200 | 0.5801 | 0.6013 | 53,513 | +0.00(+0.22%) |
Aug 07, 2024 | 0.6100 | 0.6104 | 0.5760 | 0.6000 | 93,734 | -0.01(-1.66%) |
Aug 06, 2024 | 0.6240 | 0.6489 | 0.6076 | 0.6101 | 53,235 | -0.02(-3.62%) |
Aug 05, 2024 | 0.6240 | 0.6690 | 0.6200 | 0.6330 | 135,974 | -0.07(-9.56%) |
Aug 02, 2024 | 0.7010 | 0.7199 | 0.6700 | 0.6999 | 127,555 | -0.03(-3.53%) |
Aug 01, 2024 | 0.7400 | 0.7500 | 0.7052 | 0.7255 | 137,236 | -0.03(-3.59%) |
Jul 31, 2024 | 0.7200 | 0.7650 | 0.7200 | 0.7525 | 122,185 | +0.02(+2.38%) |
Jul 30, 2024 | 0.7650 | 0.7650 | 0.7150 | 0.7350 | 222,612 | -0.00(-0.27%) |
Jul 29, 2024 | 0.7615 | 0.7615 | 0.7120 | 0.7370 | 165,807 | -0.02(-3.22%) |
Jul 26, 2024 | 0.7612 | 0.7800 | 0.7500 | 0.7615 | 86,314 | -0.01(-1.09%) |
Jul 25, 2024 | 0.7680 | 0.7850 | 0.7200 | 0.7699 | 260,066 | +0.00(+0.64%) |
Jul 24, 2024 | 0.7019 | 0.7830 | 0.6701 | 0.7650 | 408,014 | +0.06(+8.65%) |
Jul 23, 2024 | 0.6900 | 0.7299 | 0.6012 | 0.7041 | 385,925 | +0.01(+2.04%) |
Jul 22, 2024 | 0.7459 | 0.7475 | 0.6540 | 0.6900 | 655,373 | -0.10(-12.66%) |
Jul 19, 2024 | 0.7800 | 0.8220 | 0.7400 | 0.7900 | 710,011 | +0.03(+3.95%) |
Jul 18, 2024 | 0.9300 | 0.9316 | 0.7200 | 0.7600 | 12,886,451 | -0.16(-17.49%) |
Jul 17, 2024 | 0.9600 | 0.9701 | 0.8854 | 0.9211 | 92,755 | -0.06(-5.82%) |
Jul 16, 2024 | 0.9700 | 0.9780 | 0.8871 | 0.9780 | 181,718 | +0.05(+5.16%) |
Jul 15, 2024 | 0.9198 | 0.9400 | 0.8516 | 0.9300 | 193,265 | +0.05(+5.18%) |
Jul 12, 2024 | 0.9200 | 0.9300 | 0.8500 | 0.8842 | 266,092 | -0.03(-3.15%) |
Jul 11, 2024 | 1.000 | 1.030 | 0.8785 | 0.9130 | 274,102 | -0.09(-9.29%) |
Jul 10, 2024 | 1.020 | 1.050 | 0.9700 | 1.006 | 125,409 | -0.02(-2.28%) |
Jul 09, 2024 | 1.080 | 1.080 | 1.000 | 1.030 | 81,066 | -0.03(-2.83%) |
Jul 08, 2024 | 1.030 | 1.070 | 1.020 | 1.060 | 96,818 | +0.05(+4.95%) |
Jul 05, 2024 | 1.010 | 1.090 | 1.010 | 1.010 | 52,831 | +0.01(+1.00%) |
Jul 03, 2024 | 1.000 | 1.050 | 1.000 | 1.000 | 54,173 | -0.01(-0.99%) |
Jul 02, 2024 | 1.090 | 1.120 | 1.000 | 1.010 | 53,808 | -0.08(-7.34%) |