Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 0.3723 | 0.3942 | 0.3600 | 0.3846 | 1,148,471 | +0.01(+2.34%) |
Sep 19, 2024 | 0.4169 | 0.4195 | 0.3758 | 0.3758 | 1,398,667 | -0.02(-5.24%) |
Sep 18, 2024 | 0.4070 | 0.4318 | 0.3966 | 0.3966 | 893,818 | -0.02(-5.12%) |
Sep 17, 2024 | 0.4375 | 0.4895 | 0.4106 | 0.4180 | 2,263,318 | -0.01(-1.23%) |
Sep 16, 2024 | 0.3800 | 0.4479 | 0.3642 | 0.4232 | 2,414,400 | +0.02(+5.80%) |
Sep 13, 2024 | 0.3500 | 0.4000 | 0.3485 | 0.4000 | 1,497,927 | +0.05(+14.71%) |
Sep 12, 2024 | 0.3375 | 0.3500 | 0.3220 | 0.3487 | 897,319 | +0.02(+6.93%) |
Sep 11, 2024 | 0.3300 | 0.3300 | 0.3102 | 0.3261 | 879,028 | +0.01(+3.46%) |
Sep 10, 2024 | 0.3352 | 0.3450 | 0.3042 | 0.3152 | 1,432,050 | -0.02(-4.72%) |
Sep 09, 2024 | 0.3400 | 0.3561 | 0.3302 | 0.3308 | 1,159,502 | -0.01(-2.71%) |
Sep 06, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 1,751,417 | +0.00(+1.28%) |
Sep 05, 2024 | 0.3700 | 0.3799 | 0.3331 | 0.3357 | 1,907,492 | -0.03(-8.20%) |
Sep 04, 2024 | 0.3938 | 0.3999 | 0.3580 | 0.3657 | 1,552,219 | -0.03(-7.23%) |
Sep 03, 2024 | 0.4162 | 0.4170 | 0.3856 | 0.3942 | 938,582 | -0.02(-4.74%) |
Aug 30, 2024 | 0.4279 | 0.4279 | 0.3996 | 0.4138 | 877,324 | +0.00(+0.36%) |
Aug 29, 2024 | 0.4100 | 0.4267 | 0.3901 | 0.4123 | 1,821,252 | +0.01(+2.43%) |
Aug 28, 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4025 | 1,547,975 | -0.03(-6.94%) |
Aug 27, 2024 | 0.4600 | 0.4683 | 0.4229 | 0.4325 | 1,786,927 | -0.03(-6.67%) |
Aug 26, 2024 | 0.4700 | 0.4896 | 0.4600 | 0.4634 | 1,186,519 | +0.00(+0.74%) |
Aug 23, 2024 | 0.4268 | 0.4716 | 0.4267 | 0.4600 | 1,261,361 | +0.03(+7.78%) |
Aug 22, 2024 | 0.4295 | 0.4399 | 0.4058 | 0.4268 | 1,654,704 | -0.00(-0.77%) |
Aug 21, 2024 | 0.4300 | 0.4425 | 0.4199 | 0.4301 | 1,290,509 | +0.01(+2.77%) |
Aug 20, 2024 | 0.4900 | 0.4970 | 0.4148 | 0.4185 | 2,215,534 | -0.07(-14.59%) |
Aug 19, 2024 | 0.4400 | 0.4900 | 0.4389 | 0.4900 | 1,599,907 | +0.05(+11.44%) |
Aug 16, 2024 | 0.4330 | 0.4473 | 0.4330 | 0.4397 | 939,403 | +0.01(+1.45%) |
Aug 15, 2024 | 0.4000 | 0.4350 | 0.3959 | 0.4334 | 2,436,710 | +0.03(+8.49%) |
Aug 14, 2024 | 0.4500 | 0.4610 | 0.3941 | 0.3995 | 3,281,226 | -0.05(-11.12%) |
Aug 13, 2024 | 0.4200 | 0.4543 | 0.3930 | 0.4495 | 3,287,481 | +0.04(+10.71%) |
Aug 12, 2024 | 0.4212 | 0.4400 | 0.3917 | 0.4060 | 2,846,870 | -0.01(-3.33%) |
Aug 09, 2024 | 0.4800 | 0.4894 | 0.4000 | 0.4200 | 5,394,543 | -0.06(-12.70%) |
Aug 08, 2024 | 0.5500 | 0.5527 | 0.4811 | 0.4811 | 5,293,041 | -0.17(-26.47%) |
Aug 07, 2024 | 0.6711 | 0.7111 | 0.6419 | 0.6543 | 1,412,770 | +0.00(+0.35%) |
Aug 06, 2024 | 0.6900 | 0.6961 | 0.6512 | 0.6520 | 856,872 | -0.01(-1.97%) |
Aug 05, 2024 | 0.6556 | 0.6777 | 0.6354 | 0.6651 | 1,110,763 | -0.01(-1.61%) |
Aug 02, 2024 | 0.7362 | 0.7418 | 0.6516 | 0.6760 | 1,750,974 | -0.08(-10.07%) |
Aug 01, 2024 | 0.7513 | 0.7599 | 0.7214 | 0.7517 | 1,988,227 | +0.01(+1.55%) |
Jul 31, 2024 | 0.7563 | 0.7800 | 0.7241 | 0.7402 | 1,049,997 | -0.02(-2.50%) |
Jul 30, 2024 | 0.8321 | 0.8437 | 0.7577 | 0.7592 | 1,667,140 | -0.08(-10.02%) |
Jul 29, 2024 | 0.8800 | 0.8832 | 0.8243 | 0.8437 | 780,289 | -0.02(-2.54%) |
Jul 26, 2024 | 0.8500 | 0.8863 | 0.8124 | 0.8657 | 814,942 | +0.04(+4.48%) |
Jul 25, 2024 | 0.8000 | 0.8483 | 0.7725 | 0.8286 | 583,239 | +0.04(+5.51%) |
Jul 24, 2024 | 0.8640 | 0.8700 | 0.7853 | 0.7853 | 1,061,086 | -0.06(-7.61%) |
Jul 23, 2024 | 0.8900 | 0.9158 | 0.8500 | 0.8500 | 805,080 | -0.03(-3.94%) |
Jul 22, 2024 | 0.9100 | 0.9196 | 0.8503 | 0.8849 | 1,192,418 | -0.01(-0.75%) |
Jul 19, 2024 | 0.9800 | 1.000 | 0.8719 | 0.8916 | 1,328,391 | -0.08(-8.11%) |
Jul 18, 2024 | 1.000 | 1.010 | 0.9300 | 0.9703 | 2,271,672 | -0.03(-2.97%) |
Jul 17, 2024 | 1.060 | 1.119 | 0.9600 | 1.000 | 2,609,182 | -0.08(-7.41%) |
Jul 16, 2024 | 1.030 | 1.140 | 1.020 | 1.080 | 1,833,900 | +0.04(+3.85%) |
Jul 15, 2024 | 0.9100 | 1.050 | 0.8879 | 1.040 | 4,549,085 | +0.14(+14.94%) |
Jul 12, 2024 | 0.9295 | 0.9900 | 0.8850 | 0.9048 | 2,676,685 | -0.01(-1.21%) |
Jul 11, 2024 | 0.7300 | 0.9397 | 0.7300 | 0.9159 | 7,281,520 | +0.19(+25.47%) |
Jul 10, 2024 | 0.7131 | 0.7600 | 0.7012 | 0.7300 | 2,747,677 | +0.03(+4.48%) |
Jul 09, 2024 | 0.7100 | 0.7594 | 0.6900 | 0.6987 | 5,489,881 | +0.00(+0.39%) |
Jul 08, 2024 | 0.6886 | 0.7430 | 0.6806 | 0.6960 | 2,543,314 | -0.00(-0.07%) |
Jul 05, 2024 | 0.6710 | 0.6979 | 0.6208 | 0.6965 | 2,601,287 | +0.03(+3.80%) |
Jul 03, 2024 | 0.6200 | 0.6710 | 0.6101 | 0.6710 | 4,456,309 | +0.06(+10.00%) |
Jul 02, 2024 | 0.8000 | 0.8101 | 0.5807 | 0.6100 | 9,306,114 | -0.17(-21.79%) |