Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 0.6100 | 0.6198 | 0.5532 | 0.5950 | 510,935 | -0.01(-2.44%) |
Aug 29, 2024 | 0.5900 | 0.6435 | 0.5700 | 0.6099 | 588,203 | +0.02(+3.18%) |
Aug 28, 2024 | 0.7800 | 0.7800 | 0.5846 | 0.5911 | 1,995,181 | -0.19(-23.98%) |
Aug 27, 2024 | 0.8000 | 0.8600 | 0.7400 | 0.7776 | 1,927,250 | -0.01(-1.58%) |
Aug 26, 2024 | 0.6110 | 0.8300 | 0.6100 | 0.7901 | 6,498,180 | +0.17(+26.76%) |
Aug 23, 2024 | 0.5554 | 0.6380 | 0.5200 | 0.6233 | 1,420,488 | +0.07(+12.47%) |
Aug 22, 2024 | 0.6100 | 0.6300 | 0.5401 | 0.5542 | 1,148,440 | -0.05(-8.43%) |
Aug 21, 2024 | 0.5613 | 0.6300 | 0.5101 | 0.6052 | 1,314,289 | +0.04(+7.82%) |
Aug 20, 2024 | 0.6149 | 0.6420 | 0.5300 | 0.5613 | 2,013,707 | -0.02(-3.21%) |
Aug 19, 2024 | 0.4599 | 0.6200 | 0.4431 | 0.5799 | 2,547,867 | +0.11(+24.71%) |
Aug 16, 2024 | 0.4001 | 0.4700 | 0.4001 | 0.4650 | 1,163,025 | +0.04(+9.15%) |
Aug 15, 2024 | 0.3680 | 0.4399 | 0.3450 | 0.4260 | 1,548,174 | +0.05(+12.08%) |
Aug 14, 2024 | 0.4082 | 0.4300 | 0.3786 | 0.3801 | 2,156,082 | -0.03(-6.88%) |
Aug 13, 2024 | 0.3580 | 0.4190 | 0.3000 | 0.4082 | 14,888,514 | +0.06(+16.73%) |
Aug 12, 2024 | 0.3700 | 0.3700 | 0.2900 | 0.3497 | 5,930,042 | -0.02(-4.14%) |
Aug 09, 2024 | 0.4230 | 0.4497 | 0.3005 | 0.3648 | 1,640,309 | -0.06(-13.55%) |
Aug 08, 2024 | 0.5000 | 0.5030 | 0.4210 | 0.4220 | 559,194 | -0.08(-15.26%) |
Aug 07, 2024 | 0.5000 | 0.5200 | 0.4800 | 0.4980 | 247,167 | -0.00(-0.06%) |
Aug 06, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4983 | 165,216 | +0.02(+3.79%) |
Aug 05, 2024 | 0.5000 | 0.5199 | 0.4701 | 0.4801 | 491,586 | -0.06(-10.43%) |
Aug 02, 2024 | 0.5900 | 0.5930 | 0.5252 | 0.5360 | 348,271 | -0.05(-9.15%) |
Aug 01, 2024 | 0.6699 | 0.6700 | 0.5751 | 0.5900 | 514,216 | -0.06(-9.79%) |
Jul 31, 2024 | 0.6510 | 0.6551 | 0.6300 | 0.6540 | 122,355 | +0.00(+0.62%) |
Jul 30, 2024 | 0.6800 | 0.7000 | 0.6400 | 0.6500 | 178,349 | -0.03(-3.70%) |
Jul 29, 2024 | 0.7200 | 0.7364 | 0.6709 | 0.6750 | 141,416 | -0.04(-6.12%) |
Jul 26, 2024 | 0.7062 | 0.7300 | 0.6905 | 0.7190 | 184,942 | +0.02(+2.74%) |
Jul 25, 2024 | 0.7000 | 0.7000 | 0.6550 | 0.6998 | 233,406 | +0.00(+0.26%) |
Jul 24, 2024 | 0.7133 | 0.7200 | 0.6901 | 0.6980 | 80,573 | -0.01(-1.95%) |
Jul 23, 2024 | 0.7300 | 0.7399 | 0.6974 | 0.7119 | 117,325 | -0.01(-1.67%) |
Jul 22, 2024 | 0.7400 | 0.7400 | 0.6500 | 0.7240 | 212,652 | +0.02(+3.28%) |
Jul 19, 2024 | 0.7300 | 0.7445 | 0.7000 | 0.7010 | 212,290 | -0.03(-4.63%) |
Jul 18, 2024 | 0.7700 | 0.7850 | 0.7200 | 0.7350 | 270,862 | -0.02(-3.21%) |
Jul 17, 2024 | 0.8100 | 0.8250 | 0.7410 | 0.7594 | 333,547 | -0.07(-8.51%) |
Jul 16, 2024 | 0.8000 | 0.8600 | 0.7671 | 0.8300 | 733,116 | +0.07(+8.72%) |
Jul 15, 2024 | 0.8061 | 0.8100 | 0.7520 | 0.7634 | 330,585 | -0.03(-3.39%) |
Jul 12, 2024 | 0.7820 | 0.8000 | 0.7500 | 0.7902 | 163,616 | -0.00(-0.59%) |
Jul 11, 2024 | 0.7800 | 0.8200 | 0.7630 | 0.7949 | 163,227 | +0.01(+0.84%) |
Jul 10, 2024 | 0.7600 | 0.8090 | 0.7300 | 0.7883 | 236,308 | -0.00(-0.62%) |
Jul 09, 2024 | 0.8200 | 0.8200 | 0.7670 | 0.7932 | 92,256 | -0.02(-2.63%) |
Jul 08, 2024 | 0.7400 | 0.8390 | 0.7348 | 0.8146 | 460,722 | +0.07(+10.08%) |
Jul 05, 2024 | 0.7420 | 0.7500 | 0.6790 | 0.7400 | 296,325 | +0.02(+2.78%) |
Jul 03, 2024 | 0.7000 | 0.7300 | 0.6800 | 0.7200 | 365,214 | +0.01(+1.10%) |
Jul 02, 2024 | 0.7324 | 0.7488 | 0.6557 | 0.7122 | 2,786,700 | -0.06(-7.75%) |
Jul 01, 2024 | 0.8300 | 0.8400 | 0.7510 | 0.7720 | 215,617 | -0.04(-5.50%) |
Jun 28, 2024 | 0.8450 | 0.8450 | 0.8000 | 0.8169 | 390,809 | -0.07(-7.56%) |
Jun 27, 2024 | 0.8964 | 0.9000 | 0.8520 | 0.8837 | 130,950 | +0.01(+1.57%) |
Jun 26, 2024 | 0.8480 | 0.8700 | 0.8201 | 0.8700 | 119,640 | +0.04(+4.42%) |
Jun 25, 2024 | 0.8556 | 0.8601 | 0.8076 | 0.8332 | 210,317 | -0.03(-4.01%) |
Jun 24, 2024 | 0.8800 | 0.9200 | 0.8443 | 0.8680 | 184,827 | +0.02(+2.13%) |
Jun 21, 2024 | 0.8700 | 0.8700 | 0.8000 | 0.8499 | 341,284 | -0.01(-0.60%) |
Jun 20, 2024 | 0.9600 | 0.9600 | 0.8500 | 0.8550 | 580,913 | -0.10(-10.67%) |
Jun 18, 2024 | 1.010 | 1.020 | 0.9200 | 0.9571 | 292,571 | -0.05(-5.24%) |
Jun 17, 2024 | 1.070 | 1.070 | 0.9800 | 1.010 | 340,045 | -0.03(-2.88%) |
Jun 14, 2024 | 1.080 | 1.080 | 1.000 | 1.040 | 255,797 | -0.05(-4.59%) |
Jun 13, 2024 | 1.090 | 1.099 | 1.050 | 1.090 | 82,756 | +0.01(+0.93%) |
Jun 12, 2024 | 1.070 | 1.090 | 1.030 | 1.080 | 274,722 | +0.01(+0.93%) |
Jun 11, 2024 | 1.120 | 1.120 | 1.050 | 1.070 | 292,459 | -0.03(-2.73%) |
Jun 10, 2024 | 1.110 | 1.110 | 1.060 | 1.100 | 121,122 | +0.01(+0.92%) |
Jun 07, 2024 | 1.110 | 1.110 | 1.060 | 1.090 | 166,545 | -0.04(-3.54%) |
Jun 06, 2024 | 1.190 | 1.190 | 1.070 | 1.130 | 140,375 | -0.02(-1.74%) |
Jun 05, 2024 | 1.120 | 1.150 | 1.090 | 1.150 | 141,100 | +0.06(+5.50%) |
Jun 04, 2024 | 1.110 | 1.110 | 1.060 | 1.090 | 210,034 | -0.04(-3.54%) |