Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 0.6295 | 0.6302 | 0.6000 | 0.6200 | 211,826 | -0.01(-1.57%) |
Aug 20, 2024 | 0.6590 | 0.7474 | 0.6150 | 0.6299 | 1,028,373 | -0.00(-0.02%) |
Aug 19, 2024 | 0.5920 | 0.6470 | 0.5920 | 0.6300 | 131,374 | +0.00(+0.77%) |
Aug 16, 2024 | 0.6220 | 0.6380 | 0.6100 | 0.6252 | 126,227 | +0.00(+0.55%) |
Aug 15, 2024 | 0.6200 | 0.6380 | 0.6001 | 0.6218 | 99,346 | +0.01(+2.10%) |
Aug 14, 2024 | 0.6600 | 0.6825 | 0.5950 | 0.6090 | 173,075 | -0.03(-5.14%) |
Aug 13, 2024 | 0.6700 | 0.6850 | 0.6408 | 0.6420 | 207,512 | +0.01(+1.86%) |
Aug 12, 2024 | 0.7000 | 0.7100 | 0.6230 | 0.6303 | 220,158 | -0.07(-9.96%) |
Aug 09, 2024 | 0.6800 | 0.7138 | 0.6604 | 0.7000 | 122,908 | +0.03(+4.48%) |
Aug 08, 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 142,701 | +0.01(+2.03%) |
Aug 07, 2024 | 0.7790 | 0.7800 | 0.6500 | 0.6567 | 169,565 | -0.06(-7.90%) |
Aug 06, 2024 | 0.7100 | 0.8400 | 0.7020 | 0.7130 | 378,315 | +0.00(+0.42%) |
Aug 05, 2024 | 0.7000 | 0.7141 | 0.5709 | 0.7100 | 863,961 | -0.08(-10.13%) |
Aug 02, 2024 | 0.9875 | 0.9875 | 0.7561 | 0.7900 | 737,523 | -0.24(-23.30%) |
Aug 01, 2024 | 1.070 | 1.080 | 0.9640 | 1.030 | 242,168 | -0.02(-1.90%) |
Jul 31, 2024 | 1.060 | 1.100 | 0.9300 | 1.050 | 799,855 | -0.01(-0.94%) |
Jul 30, 2024 | 1.170 | 1.170 | 1.050 | 1.060 | 801,870 | -0.11(-9.40%) |
Jul 29, 2024 | 1.310 | 1.330 | 1.160 | 1.170 | 569,858 | -0.12(-9.30%) |
Jul 26, 2024 | 1.210 | 1.525 | 1.200 | 1.290 | 2,799,958 | +0.10(+8.40%) |
Jul 25, 2024 | 1.120 | 1.220 | 1.050 | 1.190 | 1,178,848 | +0.04(+3.48%) |
Jul 24, 2024 | 1.150 | 1.230 | 1.020 | 1.150 | 1,574,105 | -0.04(-3.36%) |
Jul 23, 2024 | 1.400 | 1.420 | 1.150 | 1.190 | 2,136,884 | -0.35(-22.73%) |
Jul 22, 2024 | 1.550 | 1.670 | 1.390 | 1.540 | 5,278,424 | +0.13(+9.22%) |
Jul 19, 2024 | 1.390 | 2.120 | 1.390 | 1.410 | 45,605,712 | +0.06(+4.44%) |
Jul 18, 2024 | 1.210 | 1.490 | 1.190 | 1.350 | 5,405,338 | +0.13(+10.66%) |
Jul 17, 2024 | 1.120 | 1.600 | 1.070 | 1.220 | 33,088,728 | +0.16(+15.09%) |
Jul 16, 2024 | 1.180 | 1.190 | 1.012 | 1.060 | 6,936,302 | -0.32(-23.19%) |
Jul 15, 2024 | 0.9500 | 1.830 | 0.9100 | 1.380 | 154,556,096 | +0.76(+123.30%) |
Jul 12, 2024 | 0.5761 | 0.6199 | 0.5550 | 0.6180 | 297,517 | +0.04(+6.55%) |
Jul 11, 2024 | 0.5490 | 0.5899 | 0.5438 | 0.5800 | 194,266 | +0.04(+7.21%) |
Jul 10, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5410 | 156,968 | +0.01(+1.65%) |
Jul 09, 2024 | 0.5400 | 0.5630 | 0.5300 | 0.5322 | 349,437 | +0.00(+0.04%) |
Jul 08, 2024 | 0.6000 | 0.6200 | 0.5103 | 0.5320 | 968,398 | -0.11(-16.87%) |
Jul 05, 2024 | 0.6501 | 0.6975 | 0.6300 | 0.6400 | 962,245 | -0.00(-0.23%) |
Jul 03, 2024 | 1.280 | 1.390 | 0.5630 | 0.6415 | 19,593,758 | -0.30(-31.76%) |
Jul 02, 2024 | 0.9900 | 0.9979 | 0.9303 | 0.9400 | 59,995 | -0.01(-1.05%) |
Jul 01, 2024 | 0.9500 | 0.9825 | 0.9217 | 0.9500 | 51,460 | -0.01(-1.04%) |
Jun 28, 2024 | 0.9800 | 1.010 | 0.9500 | 0.9600 | 43,845 | -0.05(-4.95%) |
Jun 27, 2024 | 1.050 | 1.060 | 0.9500 | 1.010 | 76,256 | +0.04(+3.66%) |
Jun 26, 2024 | 1.018 | 1.070 | 0.9500 | 0.9743 | 87,884 | -0.02(-1.75%) |
Jun 25, 2024 | 1.010 | 1.050 | 0.9545 | 0.9917 | 109,901 | -0.05(-4.64%) |
Jun 24, 2024 | 1.030 | 1.160 | 1.010 | 1.040 | 196,250 | -0.01(-0.95%) |
Jun 21, 2024 | 1.170 | 1.180 | 1.050 | 1.050 | 246,942 | -0.10(-8.70%) |
Jun 20, 2024 | 1.090 | 1.190 | 1.080 | 1.150 | 125,648 | +0.03(+2.68%) |
Jun 18, 2024 | 1.380 | 1.455 | 0.9400 | 1.120 | 2,125,221 | -0.23(-17.04%) |
Jun 17, 2024 | 1.420 | 1.570 | 1.250 | 1.350 | 116,946 | -0.11(-7.53%) |
Jun 14, 2024 | 1.500 | 1.600 | 1.375 | 1.460 | 60,486 | -0.08(-5.19%) |
Jun 13, 2024 | 1.450 | 1.720 | 1.390 | 1.540 | 168,883 | +0.13(+9.22%) |
Jun 12, 2024 | 1.200 | 1.451 | 1.200 | 1.410 | 119,213 | +0.24(+20.51%) |
Jun 11, 2024 | 1.290 | 1.310 | 1.170 | 1.170 | 74,215 | -0.07(-5.65%) |
Jun 10, 2024 | 1.350 | 1.470 | 1.130 | 1.240 | 181,853 | -0.13(-9.49%) |
Jun 07, 2024 | 1.790 | 1.790 | 1.350 | 1.370 | 235,797 | -0.43(-23.89%) |
Jun 06, 2024 | 1.950 | 2.050 | 1.770 | 1.800 | 140,176 | -0.18(-9.09%) |
Jun 05, 2024 | 1.920 | 2.050 | 1.850 | 1.980 | 122,192 | +0.03(+1.54%) |
Jun 04, 2024 | 2.080 | 2.190 | 1.825 | 1.950 | 46,197 | -0.09(-4.41%) |