Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.5671 | 0.6005 | 0.5100 | 0.5820 | 2,866,780 | +0.04(+6.53%) |
Aug 22, 2024 | 0.4600 | 0.5889 | 0.4501 | 0.5463 | 7,653,427 | +0.08(+17.48%) |
Aug 21, 2024 | 0.4598 | 0.4699 | 0.3700 | 0.4650 | 25,279,770 | -0.22(-31.64%) |
Aug 20, 2024 | 0.8200 | 0.8191 | 0.6801 | 0.6802 | 3,957,708 | -0.14(-17.03%) |
Aug 19, 2024 | 0.8556 | 0.8800 | 0.8100 | 0.8198 | 780,982 | -0.01(-1.23%) |
Aug 16, 2024 | 0.7900 | 0.9398 | 0.7900 | 0.8300 | 1,725,320 | +0.04(+5.68%) |
Aug 15, 2024 | 0.7800 | 0.8000 | 0.7640 | 0.7854 | 304,548 | +0.02(+2.83%) |
Aug 14, 2024 | 0.7900 | 0.8001 | 0.7600 | 0.7638 | 466,416 | -0.03(-4.32%) |
Aug 13, 2024 | 0.8900 | 0.8900 | 0.7203 | 0.7983 | 1,139,709 | -0.08(-9.08%) |
Aug 12, 2024 | 0.8900 | 0.9148 | 0.8700 | 0.8780 | 644,704 | +0.02(+2.09%) |
Aug 09, 2024 | 0.8855 | 0.9113 | 0.8500 | 0.8600 | 551,310 | -0.02(-2.49%) |
Aug 08, 2024 | 0.8900 | 0.9177 | 0.8500 | 0.8820 | 866,514 | -0.06(-6.16%) |
Aug 07, 2024 | 0.9700 | 0.9796 | 0.8800 | 0.9399 | 872,698 | +0.01(+0.96%) |
Aug 06, 2024 | 1.060 | 1.170 | 0.8751 | 0.9310 | 3,086,824 | -0.13(-12.17%) |
Aug 05, 2024 | 1.010 | 1.110 | 0.9500 | 1.060 | 1,025,887 | -0.01(-0.93%) |
Aug 02, 2024 | 1.160 | 1.160 | 1.010 | 1.070 | 1,429,636 | -0.10(-8.55%) |
Aug 01, 2024 | 1.280 | 1.300 | 1.150 | 1.170 | 1,180,730 | -0.08(-6.40%) |
Jul 31, 2024 | 1.410 | 1.410 | 1.250 | 1.250 | 1,076,669 | -0.17(-11.97%) |
Jul 30, 2024 | 1.380 | 1.490 | 1.240 | 1.420 | 1,116,628 | +0.05(+3.65%) |
Jul 29, 2024 | 1.500 | 1.560 | 1.300 | 1.370 | 1,066,731 | -0.07(-4.86%) |
Jul 26, 2024 | 1.480 | 1.560 | 1.411 | 1.440 | 1,098,493 | +0.00(+0.00%) |
Jul 25, 2024 | 1.390 | 1.480 | 1.340 | 1.440 | 858,573 | +0.03(+2.13%) |
Jul 24, 2024 | 1.410 | 1.430 | 1.320 | 1.410 | 890,673 | +0.04(+2.92%) |
Jul 23, 2024 | 1.220 | 1.450 | 1.210 | 1.370 | 2,601,983 | +0.17(+14.17%) |
Jul 22, 2024 | 1.100 | 1.240 | 1.100 | 1.200 | 701,615 | +0.09(+8.11%) |
Jul 19, 2024 | 1.180 | 1.180 | 1.020 | 1.110 | 636,806 | -0.06(-5.13%) |
Jul 18, 2024 | 1.260 | 1.260 | 1.110 | 1.170 | 1,094,216 | -0.06(-4.88%) |
Jul 17, 2024 | 1.190 | 1.276 | 1.170 | 1.230 | 1,166,193 | +0.06(+5.13%) |
Jul 16, 2024 | 1.080 | 1.190 | 1.080 | 1.170 | 1,291,187 | +0.10(+9.35%) |
Jul 15, 2024 | 1.090 | 1.100 | 0.9500 | 1.070 | 723,861 | +0.00(+0.00%) |
Jul 12, 2024 | 0.9800 | 1.130 | 0.9700 | 1.070 | 1,267,789 | +0.07(+7.32%) |
Jul 11, 2024 | 0.9600 | 1.050 | 0.9500 | 0.9970 | 1,565,845 | +0.06(+6.15%) |
Jul 10, 2024 | 0.9200 | 0.9871 | 0.8934 | 0.9392 | 709,977 | +0.03(+2.81%) |
Jul 09, 2024 | 0.9000 | 0.9400 | 0.8615 | 0.9135 | 496,935 | +0.04(+4.04%) |
Jul 08, 2024 | 0.9100 | 0.9900 | 0.8598 | 0.8780 | 1,389,423 | +0.01(+0.69%) |
Jul 05, 2024 | 0.8300 | 0.9469 | 0.8000 | 0.8720 | 1,959,534 | +0.10(+13.50%) |
Jul 03, 2024 | 0.7468 | 0.8199 | 0.7202 | 0.7683 | 665,274 | +0.03(+3.43%) |
Jul 02, 2024 | 0.7500 | 0.7599 | 0.6910 | 0.7428 | 811,009 | +0.06(+9.41%) |
Jul 01, 2024 | 0.6400 | 0.7923 | 0.6300 | 0.6789 | 1,993,468 | +0.08(+14.27%) |
Jun 28, 2024 | 0.6700 | 0.6700 | 0.5941 | 0.5941 | 3,980,845 | -0.10(-14.16%) |
Jun 27, 2024 | 0.6400 | 0.7000 | 0.6300 | 0.6921 | 614,026 | +0.06(+9.86%) |
Jun 26, 2024 | 0.6534 | 0.6798 | 0.6300 | 0.6300 | 408,075 | -0.02(-3.08%) |
Jun 25, 2024 | 0.6700 | 0.6789 | 0.6477 | 0.6500 | 440,623 | -0.01(-2.23%) |
Jun 24, 2024 | 0.6500 | 0.6900 | 0.6400 | 0.6648 | 321,594 | +0.01(+2.28%) |
Jun 21, 2024 | 0.6467 | 0.6860 | 0.6467 | 0.6500 | 629,015 | +0.00(+0.00%) |
Jun 20, 2024 | 0.6400 | 0.6891 | 0.6347 | 0.6500 | 607,816 | +0.02(+2.64%) |
Jun 18, 2024 | 0.6400 | 0.6600 | 0.6108 | 0.6333 | 608,052 | -0.01(-1.17%) |
Jun 17, 2024 | 0.6312 | 0.6653 | 0.6101 | 0.6408 | 396,100 | +0.01(+1.57%) |
Jun 14, 2024 | 0.6200 | 0.6746 | 0.6200 | 0.6309 | 334,589 | +0.01(+1.41%) |
Jun 13, 2024 | 0.6545 | 0.7017 | 0.6100 | 0.6221 | 457,360 | -0.03(-4.38%) |
Jun 12, 2024 | 0.7167 | 0.7500 | 0.6423 | 0.6506 | 678,288 | -0.04(-5.71%) |
Jun 11, 2024 | 0.7266 | 0.7602 | 0.6850 | 0.6900 | 916,089 | -0.06(-8.35%) |
Jun 10, 2024 | 0.7525 | 0.7760 | 0.7251 | 0.7529 | 313,007 | -0.01(-0.93%) |
Jun 07, 2024 | 0.7739 | 0.7797 | 0.7502 | 0.7600 | 185,649 | -0.02(-2.56%) |
Jun 06, 2024 | 0.7679 | 0.7900 | 0.7366 | 0.7800 | 178,969 | +0.01(+1.30%) |
Jun 05, 2024 | 0.7335 | 0.7700 | 0.7206 | 0.7700 | 443,202 | +0.03(+4.42%) |
Jun 04, 2024 | 0.7600 | 0.7878 | 0.7110 | 0.7374 | 529,835 | -0.02(-3.02%) |