Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.5500 | 0.5570 | 0.5100 | 0.5258 | 113,564 | -0.01(-0.96%) |
Jul 25, 2024 | 0.5500 | 0.5650 | 0.5177 | 0.5309 | 65,016 | -0.03(-5.20%) |
Jul 24, 2024 | 0.5670 | 0.5705 | 0.5351 | 0.5600 | 99,528 | +0.01(+1.82%) |
Jul 23, 2024 | 0.5200 | 0.5800 | 0.5176 | 0.5500 | 123,189 | +0.02(+4.23%) |
Jul 22, 2024 | 0.5300 | 0.5499 | 0.5100 | 0.5277 | 49,589 | +0.00(+0.71%) |
Jul 19, 2024 | 0.5110 | 0.5595 | 0.5110 | 0.5240 | 50,580 | +0.00(+0.77%) |
Jul 18, 2024 | 0.5300 | 0.6000 | 0.5016 | 0.5200 | 271,296 | -0.02(-3.88%) |
Jul 17, 2024 | 0.4930 | 0.5500 | 0.4903 | 0.5410 | 180,005 | +0.05(+9.74%) |
Jul 16, 2024 | 0.4930 | 0.5000 | 0.4701 | 0.4930 | 59,904 | -0.01(-1.40%) |
Jul 15, 2024 | 0.4800 | 0.5000 | 0.4420 | 0.5000 | 76,806 | +0.03(+6.38%) |
Jul 12, 2024 | 0.4650 | 0.5000 | 0.4650 | 0.4700 | 92,078 | +0.01(+1.95%) |
Jul 11, 2024 | 0.4650 | 0.4999 | 0.4507 | 0.4610 | 113,818 | -0.00(-0.88%) |
Jul 10, 2024 | 0.4768 | 0.4768 | 0.4651 | 0.4651 | 36,224 | -0.01(-2.47%) |
Jul 09, 2024 | 0.4829 | 0.4974 | 0.4610 | 0.4769 | 64,656 | -0.01(-1.26%) |
Jul 08, 2024 | 0.5105 | 0.5298 | 0.4800 | 0.4830 | 62,445 | -0.03(-5.01%) |
Jul 05, 2024 | 0.5039 | 0.5500 | 0.4850 | 0.5085 | 61,185 | +0.02(+4.22%) |
Jul 03, 2024 | 0.4698 | 0.4898 | 0.4599 | 0.4879 | 53,179 | +0.03(+6.07%) |
Jul 02, 2024 | 0.4380 | 0.4700 | 0.4350 | 0.4600 | 48,846 | +0.02(+4.19%) |
Jul 01, 2024 | 0.4598 | 0.4598 | 0.4355 | 0.4415 | 10,948 | -0.02(-4.02%) |
Jun 28, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 132,190 | +0.01(+2.45%) |
Jun 27, 2024 | 0.4590 | 0.4590 | 0.4240 | 0.4490 | 91,526 | +0.02(+4.42%) |
Jun 26, 2024 | 0.4340 | 0.4588 | 0.4210 | 0.4300 | 55,585 | +0.01(+1.56%) |
Jun 25, 2024 | 0.4250 | 0.4594 | 0.4210 | 0.4234 | 67,057 | +0.00(+0.47%) |
Jun 24, 2024 | 0.4590 | 0.4600 | 0.4214 | 0.4214 | 73,636 | -0.02(-4.44%) |
Jun 21, 2024 | 0.4400 | 0.4571 | 0.4111 | 0.4410 | 52,181 | +0.03(+6.27%) |
Jun 20, 2024 | 0.4260 | 0.4446 | 0.4101 | 0.4150 | 60,925 | +0.01(+1.94%) |
Jun 18, 2024 | 0.4500 | 0.4555 | 0.4070 | 0.4071 | 306,996 | -0.05(-10.17%) |
Jun 17, 2024 | 0.4500 | 0.4796 | 0.4420 | 0.4532 | 276,555 | +0.00(+0.71%) |
Jun 14, 2024 | 0.4750 | 0.5374 | 0.4500 | 0.4500 | 123,736 | -0.01(-3.02%) |
Jun 13, 2024 | 0.5490 | 0.5490 | 0.4510 | 0.4640 | 213,835 | -0.07(-12.80%) |
Jun 12, 2024 | 0.4950 | 0.5490 | 0.4880 | 0.5321 | 162,462 | +0.04(+7.49%) |
Jun 11, 2024 | 0.4680 | 0.4950 | 0.4500 | 0.4950 | 79,318 | +0.04(+10.00%) |
Jun 10, 2024 | 0.4600 | 0.4779 | 0.4260 | 0.4500 | 200,610 | +0.00(+0.00%) |
Jun 07, 2024 | 0.4490 | 0.4867 | 0.4260 | 0.4500 | 132,020 | +0.00(+0.00%) |
Jun 06, 2024 | 0.4350 | 0.4788 | 0.4350 | 0.4500 | 114,690 | +0.00(+0.00%) |
Jun 05, 2024 | 0.4567 | 0.5058 | 0.4479 | 0.4500 | 170,036 | -0.00(-0.09%) |
Jun 04, 2024 | 0.4870 | 0.4899 | 0.4340 | 0.4504 | 104,978 | -0.01(-3.08%) |
Jun 03, 2024 | 0.4800 | 0.4899 | 0.4382 | 0.4647 | 223,340 | -0.03(-5.97%) |
May 31, 2024 | 0.4920 | 0.5200 | 0.4706 | 0.4942 | 109,736 | +0.02(+4.99%) |
May 30, 2024 | 0.4700 | 0.5000 | 0.4550 | 0.4707 | 100,128 | +0.01(+2.02%) |
May 29, 2024 | 0.4646 | 0.5498 | 0.4329 | 0.4614 | 420,366 | -0.02(-3.67%) |
May 28, 2024 | 0.5100 | 0.5100 | 0.4578 | 0.4790 | 764,461 | -0.05(-8.76%) |
May 24, 2024 | 0.5070 | 0.5500 | 0.4504 | 0.5250 | 673,686 | -0.03(-4.55%) |
May 23, 2024 | 0.5520 | 0.5755 | 0.4998 | 0.5500 | 686,937 | -0.02(-3.53%) |
May 22, 2024 | 0.5800 | 0.6289 | 0.5650 | 0.5701 | 110,971 | -0.03(-4.35%) |
May 21, 2024 | 0.6002 | 0.6733 | 0.5800 | 0.5960 | 188,056 | -0.01(-2.30%) |
May 20, 2024 | 0.6200 | 0.6390 | 0.6000 | 0.6100 | 262,022 | -0.03(-4.54%) |
May 17, 2024 | 0.6859 | 0.6970 | 0.6202 | 0.6390 | 328,642 | -0.03(-5.08%) |
May 16, 2024 | 0.7050 | 0.7250 | 0.6399 | 0.6732 | 212,879 | -0.01(-1.58%) |
May 15, 2024 | 0.8858 | 0.8858 | 0.6449 | 0.6840 | 852,128 | -0.22(-24.00%) |
May 14, 2024 | 0.8600 | 0.9100 | 0.8300 | 0.9000 | 147,589 | +0.03(+3.54%) |
May 13, 2024 | 0.9063 | 0.9092 | 0.8167 | 0.8692 | 224,398 | -0.06(-6.54%) |
May 10, 2024 | 0.9700 | 0.9999 | 0.8801 | 0.9300 | 101,095 | -0.02(-2.22%) |
May 09, 2024 | 0.9200 | 0.9799 | 0.9200 | 0.9511 | 101,095 | +0.03(+3.55%) |
May 08, 2024 | 0.8900 | 0.9995 | 0.8600 | 0.9185 | 236,960 | +0.04(+3.96%) |
May 07, 2024 | 0.9500 | 1.000 | 0.8614 | 0.8835 | 233,276 | -0.06(-6.08%) |
May 06, 2024 | 1.070 | 1.090 | 0.8334 | 0.9407 | 336,897 | -0.13(-12.08%) |
May 03, 2024 | 1.250 | 1.250 | 1.030 | 1.070 | 323,185 | -0.09(-7.76%) |
May 02, 2024 | 1.170 | 1.250 | 1.090 | 1.160 | 71,336 | +0.04(+3.57%) |