Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.3662 | 0.3878 | 0.3662 | 0.3800 | 232,846 | +0.00(+0.66%) |
Oct 17, 2024 | 0.3900 | 0.4070 | 0.3722 | 0.3775 | 330,137 | -0.02(-5.15%) |
Oct 16, 2024 | 0.3799 | 0.4000 | 0.3620 | 0.3980 | 475,235 | +0.02(+4.76%) |
Oct 15, 2024 | 0.4000 | 0.4076 | 0.3731 | 0.3799 | 577,710 | -0.03(-6.20%) |
Oct 14, 2024 | 0.3898 | 0.4100 | 0.3898 | 0.4050 | 364,326 | +0.01(+3.32%) |
Oct 11, 2024 | 0.3874 | 0.4250 | 0.3861 | 0.3920 | 590,714 | +0.00(+1.19%) |
Oct 10, 2024 | 0.3860 | 0.4032 | 0.3804 | 0.3874 | 675,191 | -0.01(-3.15%) |
Oct 09, 2024 | 0.4050 | 0.4280 | 0.3800 | 0.4000 | 1,514,653 | -0.01(-1.84%) |
Oct 08, 2024 | 0.6400 | 0.6451 | 0.3750 | 0.4075 | 10,188,876 | -0.29(-41.62%) |
Oct 07, 2024 | 0.7598 | 0.7600 | 0.6650 | 0.6980 | 5,296,648 | -0.03(-4.38%) |
Oct 04, 2024 | 0.7200 | 0.7599 | 0.7200 | 0.7300 | 144,245 | +0.01(+2.06%) |
Oct 03, 2024 | 0.7197 | 0.7249 | 0.6886 | 0.7153 | 132,721 | +0.02(+3.16%) |
Oct 02, 2024 | 0.6878 | 0.7190 | 0.6700 | 0.6934 | 171,406 | +0.01(+1.21%) |
Oct 01, 2024 | 0.7101 | 0.7167 | 0.6750 | 0.6851 | 103,174 | -0.03(-4.32%) |
Sep 30, 2024 | 0.7189 | 0.7262 | 0.6804 | 0.7160 | 118,382 | +0.03(+4.53%) |
Sep 27, 2024 | 0.7000 | 0.7100 | 0.6602 | 0.6850 | 309,514 | -0.01(-2.14%) |
Sep 26, 2024 | 0.7146 | 0.7199 | 0.6901 | 0.7000 | 89,306 | +0.01(+1.43%) |
Sep 25, 2024 | 0.7700 | 0.7700 | 0.6751 | 0.6901 | 209,894 | -0.07(-8.84%) |
Sep 24, 2024 | 0.7400 | 0.7837 | 0.7201 | 0.7570 | 212,134 | +0.04(+5.10%) |
Sep 23, 2024 | 0.7469 | 0.7490 | 0.7100 | 0.7203 | 91,813 | -0.01(-1.38%) |
Sep 20, 2024 | 0.7269 | 0.7304 | 0.6992 | 0.7304 | 107,994 | +0.03(+4.46%) |
Sep 19, 2024 | 0.7175 | 0.7278 | 0.6992 | 0.6992 | 79,370 | +0.01(+1.67%) |
Sep 18, 2024 | 0.7200 | 0.7390 | 0.6877 | 0.6877 | 145,157 | -0.01(-2.08%) |
Sep 17, 2024 | 0.7390 | 0.7485 | 0.7020 | 0.7023 | 136,376 | +0.00(+0.34%) |
Sep 16, 2024 | 0.7000 | 0.7289 | 0.6805 | 0.6999 | 123,880 | -0.00(-0.62%) |
Sep 13, 2024 | 0.7188 | 0.7470 | 0.6756 | 0.7043 | 205,106 | -0.01(-0.70%) |
Sep 12, 2024 | 0.6900 | 0.7320 | 0.6800 | 0.7093 | 94,389 | +0.02(+2.74%) |
Sep 11, 2024 | 0.7100 | 0.7248 | 0.6900 | 0.6904 | 95,673 | -0.02(-2.77%) |
Sep 10, 2024 | 0.7368 | 0.7798 | 0.7021 | 0.7101 | 144,333 | -0.03(-3.78%) |
Sep 09, 2024 | 0.7200 | 0.7455 | 0.7000 | 0.7380 | 60,690 | +0.02(+3.36%) |
Sep 06, 2024 | 0.7789 | 0.7898 | 0.6901 | 0.7140 | 220,616 | -0.04(-4.81%) |
Sep 05, 2024 | 0.7800 | 0.7990 | 0.7400 | 0.7501 | 229,160 | -0.03(-3.72%) |
Sep 04, 2024 | 0.7832 | 0.7900 | 0.7598 | 0.7791 | 78,204 | -0.00(-0.12%) |
Sep 03, 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7800 | 126,923 | -0.04(-4.88%) |
Aug 30, 2024 | 0.8400 | 0.8400 | 0.7400 | 0.8200 | 221,703 | -0.02(-2.26%) |
Aug 29, 2024 | 0.7700 | 0.8500 | 0.7710 | 0.8390 | 386,833 | +0.05(+6.20%) |
Aug 28, 2024 | 0.7800 | 0.8168 | 0.7700 | 0.7900 | 202,114 | +0.02(+2.60%) |
Aug 27, 2024 | 0.7800 | 0.8196 | 0.7500 | 0.7700 | 120,046 | -0.00(-0.13%) |
Aug 26, 2024 | 0.7600 | 0.8150 | 0.7403 | 0.7710 | 276,668 | +0.02(+2.83%) |
Aug 23, 2024 | 0.7500 | 0.8298 | 0.7360 | 0.7498 | 468,768 | +0.05(+7.10%) |
Aug 22, 2024 | 0.7900 | 0.8300 | 0.6901 | 0.7001 | 394,919 | -0.07(-9.34%) |
Aug 21, 2024 | 0.7489 | 0.8300 | 0.7400 | 0.7722 | 479,962 | +0.04(+4.78%) |
Aug 20, 2024 | 0.6400 | 0.7499 | 0.6296 | 0.7370 | 337,809 | +0.08(+11.53%) |
Aug 19, 2024 | 0.6109 | 0.6800 | 0.6103 | 0.6608 | 228,614 | +0.05(+8.17%) |
Aug 16, 2024 | 0.6000 | 0.6187 | 0.5910 | 0.6109 | 80,842 | +0.01(+1.99%) |
Aug 15, 2024 | 0.6000 | 0.6171 | 0.5900 | 0.5990 | 105,373 | +0.00(+0.12%) |
Aug 14, 2024 | 0.6040 | 0.6187 | 0.5800 | 0.5983 | 124,760 | -0.00(-0.08%) |
Aug 13, 2024 | 0.5700 | 0.6095 | 0.5340 | 0.5988 | 377,408 | +0.05(+9.17%) |
Aug 12, 2024 | 0.5400 | 0.5801 | 0.5301 | 0.5485 | 161,749 | +0.03(+6.71%) |
Aug 09, 2024 | 0.5959 | 0.5959 | 0.5084 | 0.5140 | 275,368 | -0.04(-7.55%) |
Aug 08, 2024 | 0.5600 | 0.5773 | 0.5500 | 0.5560 | 80,343 | +0.00(+0.36%) |
Aug 07, 2024 | 0.5989 | 0.5990 | 0.5540 | 0.5540 | 65,975 | -0.03(-4.48%) |
Aug 06, 2024 | 0.5837 | 0.6198 | 0.5750 | 0.5800 | 93,130 | -0.02(-2.78%) |
Aug 05, 2024 | 0.5700 | 0.6092 | 0.5511 | 0.5966 | 130,867 | -0.00(-0.60%) |
Aug 02, 2024 | 0.6200 | 0.6490 | 0.6000 | 0.6002 | 139,849 | -0.02(-3.33%) |