Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.4488 | 0.4532 | 0.4200 | 0.4244 | 130,842 | -0.02(-3.55%) |
Aug 22, 2024 | 0.4590 | 0.4666 | 0.4328 | 0.4400 | 72,988 | -0.01(-2.55%) |
Aug 21, 2024 | 0.4460 | 0.4645 | 0.4210 | 0.4515 | 110,443 | +0.00(+1.07%) |
Aug 20, 2024 | 0.4600 | 0.4564 | 0.4401 | 0.4467 | 34,079 | -0.01(-2.13%) |
Aug 19, 2024 | 0.4700 | 0.4750 | 0.4400 | 0.4564 | 47,442 | -0.00(-0.09%) |
Aug 16, 2024 | 0.4500 | 0.4846 | 0.4364 | 0.4568 | 140,398 | -0.02(-3.22%) |
Aug 15, 2024 | 0.4600 | 0.4801 | 0.4600 | 0.4720 | 41,035 | +0.02(+4.66%) |
Aug 14, 2024 | 0.4790 | 0.4800 | 0.4500 | 0.4510 | 44,294 | -0.01(-2.84%) |
Aug 13, 2024 | 0.4466 | 0.4681 | 0.4453 | 0.4642 | 117,033 | +0.01(+3.13%) |
Aug 12, 2024 | 0.4700 | 0.4836 | 0.4152 | 0.4501 | 216,899 | -0.01(-3.20%) |
Aug 09, 2024 | 0.4704 | 0.4800 | 0.4004 | 0.4650 | 430,741 | -0.01(-3.12%) |
Aug 08, 2024 | 0.4990 | 0.5300 | 0.4650 | 0.4800 | 330,325 | -0.06(-10.45%) |
Aug 07, 2024 | 0.5940 | 0.6860 | 0.5100 | 0.5360 | 3,813,202 | +0.03(+5.10%) |
Aug 06, 2024 | 0.4500 | 0.5200 | 0.4500 | 0.5100 | 171,754 | +0.06(+13.33%) |
Aug 05, 2024 | 0.4340 | 0.4799 | 0.4200 | 0.4500 | 118,082 | -0.04(-7.41%) |
Aug 02, 2024 | 0.5400 | 0.5405 | 0.4380 | 0.4860 | 189,004 | -0.05(-9.26%) |
Aug 01, 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5356 | 131,773 | -0.04(-7.34%) |
Jul 31, 2024 | 0.6197 | 0.6600 | 0.5500 | 0.5780 | 88,659 | -0.04(-6.77%) |
Jul 30, 2024 | 0.6400 | 0.6980 | 0.5900 | 0.6200 | 145,518 | -0.06(-8.82%) |
Jul 29, 2024 | 0.6500 | 0.7199 | 0.6080 | 0.6800 | 320,680 | +0.03(+4.62%) |
Jul 26, 2024 | 0.5400 | 0.6500 | 0.5400 | 0.6500 | 297,587 | +0.09(+16.07%) |
Jul 25, 2024 | 0.6499 | 0.6499 | 0.4310 | 0.5600 | 1,229,005 | -0.06(-9.68%) |
Jul 24, 2024 | 1.140 | 1.190 | 0.6200 | 0.6200 | 5,751,356 | -0.35(-35.95%) |
Jul 23, 2024 | 0.7900 | 1.050 | 0.7698 | 0.9680 | 785,351 | +0.19(+24.18%) |
Jul 22, 2024 | 0.7300 | 0.7999 | 0.7000 | 0.7795 | 62,806 | +0.05(+6.78%) |
Jul 19, 2024 | 0.6200 | 0.7850 | 0.6200 | 0.7300 | 179,128 | +0.11(+17.61%) |
Jul 18, 2024 | 0.6240 | 0.6363 | 0.6100 | 0.6207 | 51,352 | +0.02(+2.92%) |
Jul 17, 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6031 | 26,793 | -0.02(-2.74%) |
Jul 16, 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6201 | 53,258 | -0.01(-1.57%) |
Jul 15, 2024 | 0.6600 | 0.6700 | 0.6150 | 0.6300 | 21,705 | -0.05(-7.35%) |
Jul 12, 2024 | 0.6999 | 0.6999 | 0.6161 | 0.6800 | 26,918 | -0.01(-0.99%) |
Jul 11, 2024 | 0.6910 | 0.7013 | 0.6140 | 0.6868 | 9,001 | +0.02(+3.42%) |
Jul 10, 2024 | 0.6070 | 0.7000 | 0.6070 | 0.6641 | 9,913 | +0.04(+6.09%) |
Jul 09, 2024 | 0.6790 | 0.6900 | 0.6190 | 0.6260 | 47,263 | -0.07(-10.57%) |
Jul 08, 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7000 | 13,512 | +0.01(+1.39%) |
Jul 05, 2024 | 0.7050 | 0.7300 | 0.6904 | 0.6904 | 31,479 | -0.02(-2.76%) |
Jul 03, 2024 | 0.7050 | 0.7400 | 0.7050 | 0.7100 | 16,491 | -0.00(-0.48%) |
Jul 02, 2024 | 0.7600 | 0.7800 | 0.7100 | 0.7134 | 24,499 | -0.04(-5.38%) |
Jul 01, 2024 | 0.7483 | 0.7786 | 0.7100 | 0.7540 | 18,154 | +0.04(+5.81%) |
Jun 28, 2024 | 0.7269 | 0.7889 | 0.7100 | 0.7126 | 38,646 | -0.02(-2.40%) |
Jun 27, 2024 | 0.7600 | 0.7600 | 0.7290 | 0.7301 | 3,135 | -0.03(-3.68%) |
Jun 26, 2024 | 0.7200 | 0.7591 | 0.7100 | 0.7580 | 21,464 | +0.03(+4.41%) |
Jun 25, 2024 | 0.7500 | 0.7700 | 0.7201 | 0.7260 | 12,046 | -0.01(-1.89%) |
Jun 24, 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7400 | 19,382 | +0.01(+1.97%) |
Jun 21, 2024 | 0.7350 | 0.7500 | 0.7200 | 0.7257 | 24,794 | -0.01(-1.93%) |
Jun 20, 2024 | 0.7500 | 0.7890 | 0.7150 | 0.7400 | 15,391 | -0.01(-1.33%) |
Jun 18, 2024 | 0.7900 | 0.7900 | 0.7146 | 0.7500 | 22,565 | -0.01(-0.66%) |
Jun 17, 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7550 | 18,800 | +0.00(+0.40%) |
Jun 14, 2024 | 0.8000 | 0.8164 | 0.7500 | 0.7520 | 29,120 | -0.04(-4.81%) |
Jun 13, 2024 | 0.8080 | 0.8250 | 0.7601 | 0.7900 | 14,828 | -0.07(-7.99%) |
Jun 12, 2024 | 0.7600 | 0.8586 | 0.7500 | 0.8586 | 35,554 | +0.09(+11.51%) |
Jun 11, 2024 | 0.7890 | 0.7940 | 0.7286 | 0.7700 | 39,578 | -0.02(-2.42%) |
Jun 10, 2024 | 0.7900 | 0.7930 | 0.7662 | 0.7891 | 32,967 | +0.04(+5.21%) |
Jun 07, 2024 | 0.8900 | 0.9200 | 0.7000 | 0.7500 | 210,302 | -0.14(-15.73%) |
Jun 06, 2024 | 0.8900 | 0.9196 | 0.8688 | 0.8900 | 12,353 | +0.01(+1.14%) |
Jun 05, 2024 | 0.9100 | 0.9300 | 0.8800 | 0.8800 | 26,476 | -0.03(-3.28%) |
Jun 04, 2024 | 0.8800 | 0.9100 | 0.8716 | 0.9098 | 65,891 | +0.04(+4.38%) |