Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 0.4768 | 0.4800 | 0.4515 | 0.4601 | 57,910 | +0.01(+1.95%) |
Jul 18, 2024 | 0.4888 | 0.4901 | 0.4400 | 0.4513 | 213,467 | -0.05(-9.74%) |
Jul 17, 2024 | 0.5000 | 0.5160 | 0.4900 | 0.5000 | 145,819 | -0.02(-3.10%) |
Jul 16, 2024 | 0.5300 | 0.5450 | 0.4990 | 0.5160 | 182,641 | -0.02(-3.64%) |
Jul 15, 2024 | 0.5398 | 0.5500 | 0.5200 | 0.5355 | 134,535 | -0.00(-0.02%) |
Jul 12, 2024 | 0.5600 | 0.5700 | 0.5201 | 0.5356 | 208,921 | -0.01(-2.62%) |
Jul 11, 2024 | 0.5470 | 0.5684 | 0.5010 | 0.5500 | 217,820 | -0.00(-0.42%) |
Jul 10, 2024 | 0.5690 | 0.5881 | 0.5300 | 0.5523 | 106,963 | -0.02(-3.71%) |
Jul 09, 2024 | 0.5811 | 0.6100 | 0.5734 | 0.5736 | 37,597 | -0.01(-1.12%) |
Jul 08, 2024 | 0.5800 | 0.6149 | 0.5720 | 0.5801 | 87,327 | +0.01(+1.19%) |
Jul 05, 2024 | 0.5511 | 0.5950 | 0.5511 | 0.5733 | 87,812 | -0.00(-0.10%) |
Jul 03, 2024 | 0.5750 | 0.5996 | 0.5500 | 0.5739 | 57,907 | -0.00(-0.19%) |
Jul 02, 2024 | 0.5560 | 0.5790 | 0.5400 | 0.5750 | 193,806 | +0.01(+1.59%) |
Jul 01, 2024 | 0.5500 | 0.6000 | 0.5390 | 0.5660 | 229,778 | -0.02(-3.74%) |
Jun 28, 2024 | 0.5375 | 0.6200 | 0.5375 | 0.5880 | 530,383 | +0.05(+8.89%) |
Jun 27, 2024 | 0.5400 | 0.5790 | 0.5400 | 0.5400 | 102,392 | -0.01(-1.82%) |
Jun 26, 2024 | 0.5599 | 0.5900 | 0.5355 | 0.5500 | 352,450 | -0.01(-2.40%) |
Jun 25, 2024 | 0.5640 | 0.5665 | 0.5205 | 0.5635 | 152,255 | +0.01(+2.08%) |
Jun 24, 2024 | 0.6230 | 0.6502 | 0.5501 | 0.5520 | 1,635,781 | -0.05(-8.81%) |
Jun 21, 2024 | 0.6200 | 0.6299 | 0.5900 | 0.6053 | 72,755 | -0.04(-5.48%) |
Jun 20, 2024 | 0.6500 | 0.6500 | 0.5900 | 0.6404 | 179,970 | -0.01(-1.48%) |
Jun 18, 2024 | 0.6400 | 0.6784 | 0.6305 | 0.6500 | 201,160 | -0.06(-8.45%) |
Jun 17, 2024 | 0.6060 | 0.7400 | 0.5911 | 0.7100 | 589,809 | +0.10(+17.16%) |
Jun 14, 2024 | 0.6100 | 0.6490 | 0.5708 | 0.6060 | 682,171 | -0.05(-8.29%) |
Jun 13, 2024 | 0.6900 | 0.7300 | 0.6300 | 0.6608 | 6,481,059 | +0.05(+8.33%) |
Jun 12, 2024 | 0.5950 | 0.6399 | 0.5900 | 0.6100 | 2,199,629 | +0.03(+5.14%) |
Jun 11, 2024 | 0.6165 | 0.6165 | 0.5257 | 0.5802 | 237,556 | -0.04(-5.95%) |
Jun 10, 2024 | 0.6300 | 0.6414 | 0.6000 | 0.6169 | 98,523 | -0.04(-5.38%) |
Jun 07, 2024 | 0.6400 | 0.7400 | 0.6350 | 0.6520 | 305,853 | +0.02(+2.68%) |
Jun 06, 2024 | 0.7012 | 0.7100 | 0.5813 | 0.6350 | 323,043 | -0.07(-9.30%) |
Jun 05, 2024 | 0.7300 | 0.7312 | 0.6900 | 0.7001 | 179,183 | -0.05(-7.20%) |
Jun 04, 2024 | 0.7500 | 0.7820 | 0.7080 | 0.7544 | 297,175 | +0.02(+2.07%) |
Jun 03, 2024 | 0.7411 | 0.7900 | 0.6800 | 0.7391 | 543,668 | -0.00(-0.12%) |
May 31, 2024 | 0.7950 | 0.8250 | 0.7222 | 0.7400 | 753,276 | -0.09(-10.52%) |
May 30, 2024 | 0.7300 | 0.8750 | 0.7184 | 0.8270 | 610,289 | +0.03(+4.04%) |
May 29, 2024 | 0.9785 | 0.9880 | 0.7700 | 0.7949 | 1,293,436 | -0.27(-25.01%) |
May 28, 2024 | 1.110 | 1.120 | 1.010 | 1.060 | 621,330 | -0.06(-5.36%) |
May 24, 2024 | 1.080 | 1.180 | 1.060 | 1.120 | 831,484 | -0.04(-3.45%) |
May 23, 2024 | 1.140 | 1.190 | 1.050 | 1.160 | 887,374 | -0.05(-4.13%) |
May 22, 2024 | 1.220 | 1.380 | 1.030 | 1.210 | 2,281,444 | -0.01(-0.82%) |
May 21, 2024 | 1.040 | 1.650 | 0.9600 | 1.220 | 9,706,621 | +0.06(+5.17%) |
May 20, 2024 | 1.500 | 1.500 | 0.9600 | 1.160 | 11,536,512 | -0.52(-30.95%) |
May 17, 2024 | 1.520 | 2.100 | 1.330 | 1.680 | 104,959,312 | +1.28(+321.26%) |
May 16, 2024 | 0.4900 | 0.4900 | 0.3805 | 0.3988 | 1,166,270 | +0.00(+0.94%) |
May 15, 2024 | 0.4080 | 0.4080 | 0.3900 | 0.3951 | 79,682 | +0.00(+0.79%) |
May 14, 2024 | 0.3800 | 0.4089 | 0.3600 | 0.3920 | 362,078 | +0.01(+2.08%) |
May 13, 2024 | 0.3690 | 0.3940 | 0.3510 | 0.3840 | 215,084 | +0.03(+9.37%) |
May 10, 2024 | 0.3780 | 0.3780 | 0.3509 | 0.3511 | 57,875 | -0.01(-3.81%) |
May 09, 2024 | 0.3600 | 0.3781 | 0.3600 | 0.3650 | 32,444 | +0.01(+2.30%) |
May 08, 2024 | 0.3700 | 0.3789 | 0.3510 | 0.3568 | 125,269 | -0.02(-4.75%) |
May 07, 2024 | 0.3800 | 0.3899 | 0.3708 | 0.3746 | 45,623 | -0.01(-1.42%) |
May 06, 2024 | 0.3689 | 0.3989 | 0.3603 | 0.3800 | 178,736 | +0.01(+3.77%) |
May 03, 2024 | 0.3900 | 0.3999 | 0.3500 | 0.3662 | 144,389 | -0.02(-4.88%) |
May 02, 2024 | 0.4040 | 0.4040 | 0.3800 | 0.3850 | 79,022 | -0.01(-1.28%) |