Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 0.4900 | 0.5190 | 0.4850 | 0.5037 | 147,198 | +0.01(+2.17%) |
Jul 18, 2024 | 0.5100 | 0.5230 | 0.4823 | 0.4930 | 540,111 | -0.02(-4.33%) |
Jul 17, 2024 | 0.5225 | 0.5300 | 0.5000 | 0.5153 | 239,706 | -0.01(-2.00%) |
Jul 16, 2024 | 0.5062 | 0.5420 | 0.4945 | 0.5258 | 291,435 | +0.02(+3.12%) |
Jul 15, 2024 | 0.5043 | 0.5299 | 0.4859 | 0.5099 | 166,982 | -0.01(-1.92%) |
Jul 12, 2024 | 0.5200 | 0.5377 | 0.5061 | 0.5199 | 310,424 | +0.01(+1.66%) |
Jul 11, 2024 | 0.5100 | 0.5580 | 0.5045 | 0.5114 | 785,031 | +0.00(+0.31%) |
Jul 10, 2024 | 0.4962 | 0.5390 | 0.4881 | 0.5098 | 1,159,205 | +0.04(+7.89%) |
Jul 09, 2024 | 0.4200 | 0.4799 | 0.4149 | 0.4725 | 1,086,843 | +0.06(+14.68%) |
Jul 08, 2024 | 0.4116 | 0.4313 | 0.3789 | 0.4120 | 587,431 | +0.01(+1.95%) |
Jul 05, 2024 | 0.4301 | 0.4390 | 0.3697 | 0.4041 | 656,560 | -0.02(-4.36%) |
Jul 03, 2024 | 0.4050 | 0.4402 | 0.4050 | 0.4225 | 923,779 | +0.02(+5.62%) |
Jul 02, 2024 | 0.3700 | 0.4200 | 0.3700 | 0.4000 | 377,200 | +0.03(+8.40%) |
Jul 01, 2024 | 0.3500 | 0.3998 | 0.3500 | 0.3690 | 1,791,409 | +0.02(+5.43%) |
Jun 28, 2024 | 0.3750 | 0.3840 | 0.3482 | 0.3500 | 2,508,754 | -0.03(-7.51%) |
Jun 27, 2024 | 0.4050 | 0.4300 | 0.3658 | 0.3784 | 455,708 | -0.02(-5.07%) |
Jun 26, 2024 | 0.4000 | 0.4093 | 0.3850 | 0.3986 | 266,393 | -0.00(-1.09%) |
Jun 25, 2024 | 0.4200 | 0.4300 | 0.3850 | 0.4030 | 277,087 | -0.03(-6.06%) |
Jun 24, 2024 | 0.4480 | 0.4977 | 0.4150 | 0.4290 | 1,794,191 | -0.02(-4.88%) |
Jun 21, 2024 | 0.4200 | 0.4970 | 0.4190 | 0.4510 | 474,661 | +0.03(+8.39%) |
Jun 20, 2024 | 0.4100 | 0.4420 | 0.4100 | 0.4161 | 417,190 | -0.00(-1.07%) |
Jun 18, 2024 | 0.4700 | 0.5000 | 0.4183 | 0.4206 | 380,656 | -0.05(-10.74%) |
Jun 17, 2024 | 0.5000 | 0.5026 | 0.4700 | 0.4712 | 155,204 | -0.03(-5.76%) |
Jun 14, 2024 | 0.5000 | 0.5299 | 0.4900 | 0.5000 | 174,768 | -0.01(-1.59%) |
Jun 13, 2024 | 0.5120 | 0.5380 | 0.5051 | 0.5081 | 164,019 | -0.00(-0.37%) |
Jun 12, 2024 | 0.5304 | 0.5350 | 0.5087 | 0.5100 | 152,491 | -0.01(-2.11%) |
Jun 11, 2024 | 0.5300 | 0.5396 | 0.5150 | 0.5210 | 137,778 | -0.02(-3.50%) |
Jun 10, 2024 | 0.5500 | 0.5667 | 0.5081 | 0.5399 | 236,228 | -0.00(-0.04%) |
Jun 07, 2024 | 0.5650 | 0.6029 | 0.5310 | 0.5401 | 236,610 | -0.04(-6.56%) |
Jun 06, 2024 | 0.5700 | 0.6096 | 0.5530 | 0.5780 | 215,939 | -0.02(-3.59%) |
Jun 05, 2024 | 0.6200 | 0.6400 | 0.5910 | 0.5995 | 850,823 | -0.00(-0.08%) |
Jun 04, 2024 | 0.6195 | 0.6196 | 0.5830 | 0.6000 | 94,621 | -0.02(-2.71%) |
Jun 03, 2024 | 0.6100 | 0.6200 | 0.5700 | 0.6167 | 121,467 | +0.03(+4.53%) |
May 31, 2024 | 0.6100 | 0.6461 | 0.5798 | 0.5900 | 46,765 | -0.01(-1.67%) |
May 30, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6000 | 56,425 | -0.01(-1.64%) |
May 29, 2024 | 0.5900 | 0.6145 | 0.5840 | 0.6100 | 46,047 | -0.00(-0.49%) |
May 28, 2024 | 0.6150 | 0.6150 | 0.5800 | 0.6130 | 132,541 | +0.03(+5.69%) |
May 24, 2024 | 0.6100 | 0.6490 | 0.5700 | 0.5800 | 420,686 | -0.02(-3.33%) |
May 23, 2024 | 0.6500 | 0.6900 | 0.5966 | 0.6000 | 638,326 | -0.06(-8.95%) |
May 22, 2024 | 0.6430 | 0.6790 | 0.6275 | 0.6590 | 307,201 | +0.02(+3.21%) |
May 21, 2024 | 0.6783 | 0.7100 | 0.6010 | 0.6385 | 375,029 | -0.03(-4.86%) |
May 20, 2024 | 0.7200 | 0.7188 | 0.6619 | 0.6711 | 158,991 | -0.02(-2.53%) |
May 17, 2024 | 0.6600 | 0.7545 | 0.6600 | 0.6885 | 884,261 | +0.03(+5.11%) |
May 16, 2024 | 0.6900 | 0.6999 | 0.6537 | 0.6550 | 108,855 | -0.02(-3.55%) |
May 15, 2024 | 0.7000 | 0.7059 | 0.6733 | 0.6791 | 91,276 | -0.01(-1.79%) |
May 14, 2024 | 0.6800 | 0.7245 | 0.6706 | 0.6915 | 192,037 | +0.01(+1.01%) |
May 13, 2024 | 0.7266 | 0.7379 | 0.6677 | 0.6846 | 250,664 | -0.05(-6.26%) |
May 10, 2024 | 0.7790 | 0.7790 | 0.7199 | 0.7303 | 184,447 | -0.05(-5.95%) |
May 09, 2024 | 0.7628 | 0.7907 | 0.7569 | 0.7765 | 145,640 | -0.01(-0.86%) |
May 08, 2024 | 0.7852 | 0.8200 | 0.7669 | 0.7832 | 162,885 | -0.01(-0.86%) |
May 07, 2024 | 0.8100 | 0.8377 | 0.7900 | 0.7900 | 127,125 | -0.02(-2.47%) |
May 06, 2024 | 0.8302 | 0.8304 | 0.8000 | 0.8100 | 154,928 | -0.00(-0.01%) |
May 03, 2024 | 0.8300 | 0.8500 | 0.7811 | 0.8101 | 185,552 | -0.04(-4.24%) |
May 02, 2024 | 0.7522 | 0.8710 | 0.7522 | 0.8460 | 326,243 | +0.08(+9.87%) |