Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 0.4748 | 0.4940 | 0.4710 | 0.4892 | 85,369 | -0.00(-0.14%) |
Jul 19, 2024 | 0.4790 | 0.4900 | 0.4710 | 0.4899 | 178,029 | -0.00(-0.53%) |
Jul 18, 2024 | 0.5000 | 0.5160 | 0.4908 | 0.4925 | 74,965 | -0.01(-1.52%) |
Jul 17, 2024 | 0.5100 | 0.5200 | 0.4835 | 0.5001 | 131,274 | -0.02(-3.68%) |
Jul 16, 2024 | 0.4900 | 0.5299 | 0.4800 | 0.5192 | 109,776 | +0.03(+5.21%) |
Jul 15, 2024 | 0.4800 | 0.5039 | 0.4760 | 0.4935 | 72,366 | +0.01(+2.39%) |
Jul 12, 2024 | 0.4810 | 0.4870 | 0.4710 | 0.4820 | 87,425 | -0.01(-1.05%) |
Jul 11, 2024 | 0.4828 | 0.4908 | 0.4800 | 0.4871 | 116,538 | +0.00(+0.87%) |
Jul 10, 2024 | 0.4811 | 0.4955 | 0.4560 | 0.4829 | 92,083 | +0.00(+0.60%) |
Jul 09, 2024 | 0.4894 | 0.4988 | 0.4715 | 0.4800 | 59,663 | -0.02(-3.96%) |
Jul 08, 2024 | 0.5090 | 0.5100 | 0.4800 | 0.4998 | 70,860 | -0.01(-1.17%) |
Jul 05, 2024 | 0.4652 | 0.5250 | 0.4650 | 0.5057 | 329,938 | +0.04(+8.75%) |
Jul 03, 2024 | 0.4810 | 0.5016 | 0.4600 | 0.4650 | 89,709 | -0.01(-2.43%) |
Jul 02, 2024 | 0.4785 | 0.4900 | 0.4700 | 0.4766 | 89,214 | -0.02(-3.39%) |
Jul 01, 2024 | 0.4995 | 0.5189 | 0.4792 | 0.4933 | 203,729 | -0.03(-4.95%) |
Jun 28, 2024 | 0.5450 | 0.5680 | 0.5000 | 0.5190 | 572,912 | -0.05(-8.88%) |
Jun 27, 2024 | 0.5200 | 0.5698 | 0.5094 | 0.5696 | 2,059,718 | +0.04(+7.88%) |
Jun 26, 2024 | 0.4800 | 0.5599 | 0.4647 | 0.5280 | 223,997 | +0.06(+12.08%) |
Jun 25, 2024 | 0.4900 | 0.4936 | 0.4600 | 0.4711 | 144,507 | -0.01(-2.87%) |
Jun 24, 2024 | 0.4809 | 0.4889 | 0.4607 | 0.4850 | 117,132 | +0.01(+2.97%) |
Jun 21, 2024 | 0.4700 | 0.4998 | 0.4503 | 0.4710 | 216,304 | +0.01(+2.61%) |
Jun 20, 2024 | 0.4900 | 0.4900 | 0.4512 | 0.4590 | 266,656 | -0.03(-5.32%) |
Jun 18, 2024 | 0.5520 | 0.5650 | 0.4848 | 0.4848 | 412,266 | -0.08(-13.89%) |
Jun 17, 2024 | 0.5800 | 0.6120 | 0.5449 | 0.5630 | 365,938 | -0.03(-4.82%) |
Jun 14, 2024 | 0.5999 | 0.5999 | 0.5711 | 0.5915 | 88,742 | +0.00(+0.25%) |
Jun 13, 2024 | 0.5840 | 0.6100 | 0.5810 | 0.5900 | 195,490 | +0.00(+0.02%) |
Jun 12, 2024 | 0.5580 | 0.6388 | 0.5446 | 0.5899 | 385,537 | +0.02(+4.41%) |
Jun 11, 2024 | 0.5720 | 0.5720 | 0.5480 | 0.5650 | 197,750 | -0.01(-1.12%) |
Jun 10, 2024 | 0.5800 | 0.5950 | 0.5620 | 0.5714 | 120,710 | -0.00(-0.28%) |
Jun 07, 2024 | 0.5921 | 0.6198 | 0.5606 | 0.5730 | 301,993 | -0.03(-4.52%) |
Jun 06, 2024 | 0.6290 | 0.6438 | 0.5911 | 0.6001 | 124,441 | -0.02(-3.41%) |
Jun 05, 2024 | 0.6376 | 0.6590 | 0.6150 | 0.6213 | 117,392 | -0.04(-5.48%) |
Jun 04, 2024 | 0.5811 | 0.6751 | 0.5751 | 0.6573 | 405,211 | +0.07(+11.77%) |
Jun 03, 2024 | 0.5980 | 0.5980 | 0.5708 | 0.5881 | 204,954 | +0.00(+0.70%) |
May 31, 2024 | 0.5900 | 0.5979 | 0.5730 | 0.5840 | 80,871 | -0.01(-2.32%) |
May 30, 2024 | 0.6120 | 0.6125 | 0.5947 | 0.5979 | 83,789 | -0.00(-0.40%) |
May 29, 2024 | 0.6170 | 0.6179 | 0.5950 | 0.6003 | 102,605 | -0.02(-2.86%) |
May 28, 2024 | 0.5901 | 0.6299 | 0.5724 | 0.6180 | 257,233 | +0.03(+4.78%) |
May 24, 2024 | 0.6100 | 0.6400 | 0.5800 | 0.5898 | 343,435 | -0.03(-4.89%) |
May 23, 2024 | 0.6335 | 0.6520 | 0.6089 | 0.6201 | 164,099 | -0.00(-0.70%) |
May 22, 2024 | 0.6479 | 0.6530 | 0.6011 | 0.6245 | 351,132 | -0.03(-4.36%) |
May 21, 2024 | 0.6512 | 0.6696 | 0.6500 | 0.6530 | 232,399 | -0.02(-2.73%) |
May 20, 2024 | 0.6900 | 0.7180 | 0.6538 | 0.6713 | 343,784 | -0.02(-2.19%) |
May 17, 2024 | 0.6881 | 0.7000 | 0.6700 | 0.6863 | 269,645 | -0.01(-1.35%) |
May 16, 2024 | 0.7300 | 0.7449 | 0.6000 | 0.6957 | 650,389 | -0.04(-5.82%) |
May 15, 2024 | 0.7500 | 0.7640 | 0.7321 | 0.7387 | 175,071 | -0.03(-3.34%) |
May 14, 2024 | 0.7365 | 0.7737 | 0.7300 | 0.7642 | 181,014 | +0.02(+3.35%) |
May 13, 2024 | 0.7600 | 0.7899 | 0.7115 | 0.7394 | 270,527 | -0.03(-3.86%) |
May 10, 2024 | 0.7890 | 0.8150 | 0.7320 | 0.7691 | 224,321 | -0.02(-2.65%) |
May 09, 2024 | 0.7950 | 0.8200 | 0.7800 | 0.7900 | 164,636 | +0.00(+0.62%) |
May 08, 2024 | 0.7954 | 0.8100 | 0.7738 | 0.7851 | 195,292 | -0.03(-4.26%) |
May 07, 2024 | 0.8257 | 0.8358 | 0.7800 | 0.8200 | 308,192 | +0.02(+2.33%) |
May 06, 2024 | 0.8086 | 0.8086 | 0.7580 | 0.8013 | 199,613 | +0.03(+4.05%) |
May 03, 2024 | 0.7850 | 0.8079 | 0.7530 | 0.7701 | 281,673 | -0.00(-0.25%) |
May 02, 2024 | 0.7700 | 0.8068 | 0.7310 | 0.7720 | 320,432 | -0.01(-0.64%) |