Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 0.5064 | 0.5100 | 0.4741 | 0.4932 | 152,371 | -0.01(-1.36%) |
Aug 15, 2024 | 0.4500 | 0.5000 | 0.4300 | 0.5000 | 158,881 | +0.08(+20.45%) |
Aug 14, 2024 | 0.4158 | 0.4264 | 0.4151 | 0.4151 | 173,975 | -0.01(-2.08%) |
Aug 13, 2024 | 0.4245 | 0.4375 | 0.4173 | 0.4239 | 78,567 | -0.01(-3.11%) |
Aug 12, 2024 | 0.4072 | 0.4381 | 0.4025 | 0.4375 | 231,018 | +0.03(+6.97%) |
Aug 09, 2024 | 0.4147 | 0.4239 | 0.4071 | 0.4090 | 68,459 | -0.02(-4.95%) |
Aug 08, 2024 | 0.4136 | 0.4313 | 0.3924 | 0.4303 | 438,236 | +0.01(+2.45%) |
Aug 07, 2024 | 0.4205 | 0.4249 | 0.3749 | 0.4200 | 348,190 | -0.00(-1.13%) |
Aug 06, 2024 | 0.3951 | 0.4269 | 0.3900 | 0.4248 | 244,376 | +0.00(+1.14%) |
Aug 05, 2024 | 0.4120 | 0.4300 | 0.3917 | 0.4200 | 262,345 | -0.02(-4.04%) |
Aug 02, 2024 | 0.4048 | 0.4493 | 0.3874 | 0.4377 | 732,178 | +0.01(+1.67%) |
Aug 01, 2024 | 0.4400 | 0.4406 | 0.3942 | 0.4305 | 575,758 | -0.01(-1.46%) |
Jul 31, 2024 | 0.4232 | 0.4499 | 0.4071 | 0.4369 | 867,129 | -0.01(-2.91%) |
Jul 30, 2024 | 0.4451 | 0.4590 | 0.4400 | 0.4500 | 221,352 | -0.01(-1.32%) |
Jul 29, 2024 | 0.4801 | 0.4840 | 0.4450 | 0.4560 | 139,176 | -0.02(-4.12%) |
Jul 26, 2024 | 0.4800 | 0.4861 | 0.4550 | 0.4756 | 203,255 | +0.01(+1.69%) |
Jul 25, 2024 | 0.4485 | 0.4677 | 0.4460 | 0.4677 | 161,308 | +0.00(+0.34%) |
Jul 24, 2024 | 0.4780 | 0.4800 | 0.4601 | 0.4661 | 32,949 | -0.01(-2.90%) |
Jul 23, 2024 | 0.4869 | 0.4990 | 0.4736 | 0.4800 | 97,532 | -0.02(-4.76%) |
Jul 22, 2024 | 0.4690 | 0.5100 | 0.4670 | 0.5040 | 263,153 | +0.03(+6.11%) |
Jul 19, 2024 | 0.4682 | 0.4800 | 0.4367 | 0.4750 | 152,618 | +0.03(+7.22%) |
Jul 18, 2024 | 0.4590 | 0.4610 | 0.4280 | 0.4430 | 97,068 | -0.02(-3.74%) |
Jul 17, 2024 | 0.4842 | 0.4842 | 0.4600 | 0.4602 | 209,160 | -0.03(-5.89%) |
Jul 16, 2024 | 0.4580 | 0.4926 | 0.4560 | 0.4890 | 214,426 | +0.01(+1.24%) |
Jul 15, 2024 | 0.4863 | 0.5100 | 0.4817 | 0.4830 | 424,363 | -0.03(-5.16%) |
Jul 12, 2024 | 0.5220 | 0.5220 | 0.4851 | 0.5093 | 171,916 | +0.00(+0.85%) |
Jul 11, 2024 | 0.5048 | 0.5178 | 0.4929 | 0.5050 | 262,578 | +0.00(+0.00%) |
Jul 10, 2024 | 0.5109 | 0.5245 | 0.4717 | 0.5050 | 251,708 | -0.01(-1.46%) |
Jul 09, 2024 | 0.5000 | 0.5125 | 0.4736 | 0.5125 | 274,972 | +0.01(+2.50%) |
Jul 08, 2024 | 0.4900 | 0.5438 | 0.4893 | 0.5000 | 210,471 | -0.04(-7.41%) |
Jul 05, 2024 | 0.5450 | 0.5450 | 0.5050 | 0.5400 | 212,280 | -0.00(-0.52%) |
Jul 03, 2024 | 0.5000 | 0.5500 | 0.4933 | 0.5428 | 448,955 | +0.04(+9.00%) |
Jul 02, 2024 | 0.5000 | 0.5013 | 0.4778 | 0.4980 | 453,216 | -0.00(-0.46%) |
Jul 01, 2024 | 0.4962 | 0.5099 | 0.4873 | 0.5003 | 77,764 | +0.03(+6.45%) |
Jun 28, 2024 | 0.4542 | 0.4726 | 0.4522 | 0.4700 | 315,272 | +0.02(+3.94%) |
Jun 27, 2024 | 0.4400 | 0.4682 | 0.4327 | 0.4522 | 654,152 | +0.01(+3.01%) |
Jun 26, 2024 | 0.4200 | 0.4570 | 0.4100 | 0.4390 | 247,069 | +0.02(+6.01%) |
Jun 25, 2024 | 0.4600 | 0.4600 | 0.4141 | 0.4141 | 311,087 | -0.04(-7.98%) |
Jun 24, 2024 | 0.4090 | 0.4539 | 0.4090 | 0.4500 | 411,275 | +0.03(+7.89%) |
Jun 21, 2024 | 0.4230 | 0.4615 | 0.4130 | 0.4171 | 583,959 | -0.03(-7.17%) |
Jun 20, 2024 | 0.4064 | 0.4700 | 0.3670 | 0.4493 | 2,489,254 | -0.02(-4.57%) |
Jun 18, 2024 | 0.5050 | 0.5200 | 0.4667 | 0.4708 | 313,597 | -0.04(-7.69%) |
Jun 17, 2024 | 0.5159 | 0.5227 | 0.5000 | 0.5100 | 171,569 | -0.01(-2.43%) |
Jun 14, 2024 | 0.5500 | 0.5500 | 0.5050 | 0.5227 | 232,569 | -0.00(-0.91%) |
Jun 13, 2024 | 0.5151 | 0.5400 | 0.4902 | 0.5275 | 836,549 | +0.01(+1.23%) |
Jun 12, 2024 | 0.5435 | 0.5581 | 0.5176 | 0.5211 | 756,140 | -0.04(-6.34%) |
Jun 11, 2024 | 0.5558 | 0.5600 | 0.5292 | 0.5564 | 454,783 | +0.01(+1.13%) |
Jun 10, 2024 | 0.5447 | 0.5537 | 0.5229 | 0.5502 | 696,524 | -0.00(-0.13%) |
Jun 07, 2024 | 0.5644 | 0.5644 | 0.5425 | 0.5509 | 281,878 | -0.01(-2.53%) |
Jun 06, 2024 | 0.5650 | 0.5719 | 0.5599 | 0.5652 | 133,428 | +0.01(+1.84%) |
Jun 05, 2024 | 0.5634 | 0.5736 | 0.5550 | 0.5550 | 177,621 | -0.01(-1.25%) |
Jun 04, 2024 | 0.5751 | 0.5751 | 0.5600 | 0.5620 | 275,177 | -0.01(-1.65%) |