Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.4939 | 0.5620 | 0.4700 | 0.5620 | 361,525 | +0.08(+15.76%) |
Sep 25, 2024 | 0.5000 | 0.5000 | 0.4410 | 0.4855 | 195,259 | -0.01(-1.92%) |
Sep 24, 2024 | 0.4900 | 0.5100 | 0.4810 | 0.4950 | 71,663 | +0.00(+0.75%) |
Sep 23, 2024 | 0.5300 | 0.5300 | 0.4810 | 0.4913 | 126,861 | -0.02(-3.67%) |
Sep 20, 2024 | 0.5400 | 0.5420 | 0.5100 | 0.5100 | 107,737 | -0.03(-4.96%) |
Sep 19, 2024 | 0.5700 | 0.5700 | 0.5250 | 0.5366 | 170,076 | -0.03(-5.84%) |
Sep 18, 2024 | 0.5900 | 0.5949 | 0.5416 | 0.5699 | 184,370 | -0.03(-4.98%) |
Sep 17, 2024 | 0.5802 | 0.6174 | 0.5700 | 0.5998 | 147,562 | +0.01(+1.85%) |
Sep 16, 2024 | 0.6100 | 0.6697 | 0.5350 | 0.5889 | 412,998 | -0.04(-6.73%) |
Sep 13, 2024 | 0.8400 | 0.8450 | 0.6020 | 0.6314 | 784,336 | -0.21(-25.17%) |
Sep 12, 2024 | 0.8490 | 0.9300 | 0.8310 | 0.8438 | 361,499 | +0.01(+1.05%) |
Sep 11, 2024 | 0.9500 | 0.9635 | 0.8000 | 0.8350 | 592,528 | -0.21(-19.71%) |
Sep 10, 2024 | 1.020 | 1.320 | 1.020 | 1.040 | 701,743 | -0.09(-7.96%) |
Sep 09, 2024 | 1.420 | 1.430 | 1.130 | 1.130 | 955,090 | -0.29(-20.42%) |
Sep 06, 2024 | 1.240 | 1.470 | 1.120 | 1.420 | 4,856,784 | -0.02(-1.39%) |
Sep 05, 2024 | 2.580 | 2.980 | 1.370 | 1.440 | 137,625,440 | +0.68(+89.45%) |
Sep 04, 2024 | 0.7801 | 0.8065 | 0.7601 | 0.7601 | 9,153 | -0.04(-4.99%) |
Sep 03, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 1,600 | -0.05(-6.35%) |
Aug 30, 2024 | 0.7900 | 0.8700 | 0.7900 | 0.8542 | 7,369 | +0.06(+7.83%) |
Aug 29, 2024 | 0.7872 | 0.8280 | 0.7868 | 0.7922 | 12,227 | -0.04(-4.37%) |
Aug 28, 2024 | 0.9200 | 0.9200 | 0.7610 | 0.8284 | 88,657 | -0.09(-9.96%) |
Aug 27, 2024 | 0.8100 | 1.090 | 0.7716 | 0.9200 | 1,596,190 | +0.12(+15.01%) |
Aug 26, 2024 | 0.7900 | 0.7999 | 0.7660 | 0.7999 | 17,395 | -0.01(-0.81%) |
Aug 23, 2024 | 0.8100 | 0.8400 | 0.7700 | 0.8064 | 13,557 | -0.03(-3.31%) |
Aug 22, 2024 | 0.9200 | 0.9200 | 0.8032 | 0.8340 | 95,422 | -0.11(-11.46%) |
Aug 21, 2024 | 0.7070 | 0.9600 | 0.7070 | 0.9420 | 881,315 | +0.25(+36.32%) |
Aug 20, 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6910 | 17,445 | -0.01(-1.43%) |
Aug 19, 2024 | 0.7400 | 0.7470 | 0.7000 | 0.7010 | 7,311 | +0.01(+1.45%) |
Aug 16, 2024 | 0.7490 | 0.7490 | 0.6910 | 0.6910 | 13,569 | -0.04(-5.26%) |
Aug 15, 2024 | 0.7400 | 0.7479 | 0.7200 | 0.7294 | 6,240 | +0.01(+1.31%) |
Aug 14, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 11,914 | -0.03(-4.12%) |
Aug 13, 2024 | 0.7900 | 0.8000 | 0.7500 | 0.7509 | 12,360 | -0.00(-0.56%) |
Aug 12, 2024 | 0.7800 | 0.7800 | 0.7300 | 0.7551 | 4,955 | -0.00(-0.38%) |
Aug 09, 2024 | 0.7700 | 0.7780 | 0.7319 | 0.7580 | 8,148 | -0.02(-2.11%) |
Aug 08, 2024 | 0.8010 | 0.8101 | 0.7300 | 0.7743 | 23,238 | -0.05(-6.04%) |
Aug 07, 2024 | 0.8250 | 0.8700 | 0.7657 | 0.8241 | 29,504 | +0.03(+3.28%) |
Aug 06, 2024 | 0.7600 | 0.8130 | 0.7426 | 0.7979 | 14,343 | +0.05(+6.46%) |
Aug 05, 2024 | 0.8900 | 0.8900 | 0.6500 | 0.7495 | 141,462 | -0.14(-15.96%) |
Aug 02, 2024 | 0.8900 | 0.9900 | 0.8425 | 0.8918 | 115,486 | -0.01(-1.20%) |
Aug 01, 2024 | 0.9200 | 0.9249 | 0.8900 | 0.9026 | 29,225 | -0.03(-2.71%) |
Jul 31, 2024 | 0.9243 | 0.9570 | 0.9010 | 0.9277 | 12,651 | -0.00(-0.25%) |
Jul 30, 2024 | 0.9200 | 0.9303 | 0.9201 | 0.9300 | 9,936 | -0.01(-1.47%) |
Jul 29, 2024 | 0.9500 | 0.9600 | 0.9025 | 0.9439 | 30,713 | +0.00(+0.35%) |
Jul 26, 2024 | 0.9464 | 0.9599 | 0.9200 | 0.9406 | 15,160 | -0.02(-2.07%) |
Jul 25, 2024 | 0.9500 | 0.9961 | 0.9121 | 0.9605 | 19,229 | +0.00(+0.05%) |
Jul 24, 2024 | 1.000 | 1.000 | 0.9271 | 0.9600 | 44,747 | +0.00(+0.10%) |
Jul 23, 2024 | 0.9300 | 0.9749 | 0.9000 | 0.9590 | 62,670 | +0.06(+6.56%) |
Jul 22, 2024 | 0.9500 | 0.9495 | 0.8700 | 0.9000 | 50,864 | -0.02(-2.20%) |
Jul 19, 2024 | 0.9800 | 0.9887 | 0.9000 | 0.9202 | 58,744 | -0.06(-6.33%) |
Jul 18, 2024 | 1.010 | 1.020 | 0.9550 | 0.9824 | 80,344 | -0.01(-0.77%) |
Jul 17, 2024 | 0.9800 | 1.050 | 0.9600 | 0.9900 | 32,128 | +0.01(+1.02%) |
Jul 16, 2024 | 1.000 | 1.100 | 0.9600 | 0.9800 | 201,913 | -0.03(-3.45%) |
Jul 15, 2024 | 1.040 | 1.040 | 0.9600 | 1.015 | 160,221 | -0.19(-15.42%) |
Jul 12, 2024 | 1.210 | 1.290 | 1.160 | 1.200 | 652,575 | +0.01(+0.87%) |
Jul 11, 2024 | 1.140 | 1.222 | 1.140 | 1.190 | 75,961 | +0.08(+7.12%) |
Jul 10, 2024 | 0.9900 | 1.130 | 0.9800 | 1.111 | 39,346 | +0.10(+9.95%) |
Jul 09, 2024 | 0.9650 | 1.030 | 0.9650 | 1.010 | 4,961 | +0.00(+0.00%) |
Jul 08, 2024 | 1.020 | 1.020 | 0.9700 | 1.010 | 10,244 | +0.01(+1.01%) |
Jul 05, 2024 | 1.020 | 1.020 | 0.9500 | 0.9999 | 9,276 | +0.00(+0.19%) |
Jul 03, 2024 | 0.9600 | 1.040 | 0.9600 | 0.9980 | 7,164 | +0.02(+2.36%) |
Jul 02, 2024 | 0.9700 | 1.039 | 0.9600 | 0.9750 | 4,574 | +0.01(+0.59%) |