Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 0.5663 | 0.6090 | 0.5600 | 0.5752 | 21,338 | +0.01(+1.75%) |
Aug 23, 2024 | 0.5900 | 0.5980 | 0.5400 | 0.5653 | 29,641 | +0.02(+4.30%) |
Aug 22, 2024 | 0.5600 | 0.5810 | 0.5300 | 0.5420 | 38,901 | +0.00(+0.30%) |
Aug 21, 2024 | 0.5355 | 0.5404 | 0.4914 | 0.5404 | 39,988 | +0.00(+0.92%) |
Aug 20, 2024 | 0.5400 | 0.5401 | 0.5255 | 0.5355 | 3,440 | +0.02(+4.67%) |
Aug 19, 2024 | 0.4865 | 0.5500 | 0.4811 | 0.5116 | 20,907 | -0.01(-1.80%) |
Aug 16, 2024 | 0.5072 | 0.5409 | 0.4998 | 0.5210 | 36,699 | -0.01(-2.78%) |
Aug 15, 2024 | 0.5355 | 0.5570 | 0.5000 | 0.5359 | 11,244 | +0.01(+1.29%) |
Aug 14, 2024 | 0.5185 | 0.5499 | 0.5185 | 0.5291 | 48,835 | +0.00(+0.55%) |
Aug 13, 2024 | 0.5200 | 0.5400 | 0.5099 | 0.5262 | 13,653 | +0.03(+5.24%) |
Aug 12, 2024 | 0.4600 | 0.5000 | 0.4621 | 0.5000 | 40,238 | +0.03(+7.07%) |
Aug 09, 2024 | 0.4888 | 0.4888 | 0.4313 | 0.4670 | 28,017 | -0.00(-0.64%) |
Aug 08, 2024 | 0.5400 | 0.5600 | 0.4532 | 0.4700 | 73,279 | -0.05(-10.32%) |
Aug 07, 2024 | 0.6113 | 0.6130 | 0.5198 | 0.5241 | 108,541 | -0.09(-14.22%) |
Aug 06, 2024 | 0.6299 | 0.6861 | 0.6110 | 0.6110 | 26,213 | -0.02(-3.06%) |
Aug 05, 2024 | 0.6198 | 0.6861 | 0.6070 | 0.6303 | 15,895 | -0.06(-8.51%) |
Aug 02, 2024 | 0.6020 | 0.6900 | 0.6020 | 0.6889 | 33,636 | +0.06(+10.29%) |
Aug 01, 2024 | 0.6549 | 0.6549 | 0.6090 | 0.6246 | 35,745 | -0.03(-5.06%) |
Jul 31, 2024 | 0.6691 | 0.7029 | 0.6528 | 0.6579 | 17,673 | -0.04(-5.97%) |
Jul 30, 2024 | 0.7600 | 0.7600 | 0.6602 | 0.6997 | 37,974 | -0.04(-5.45%) |
Jul 29, 2024 | 0.6503 | 0.7400 | 0.6503 | 0.7400 | 56,847 | +0.09(+13.83%) |
Jul 26, 2024 | 0.6600 | 0.7200 | 0.6500 | 0.6501 | 61,444 | -0.03(-4.34%) |
Jul 25, 2024 | 0.7022 | 0.7299 | 0.6505 | 0.6796 | 94,090 | -0.04(-6.12%) |
Jul 24, 2024 | 0.6411 | 0.7240 | 0.6000 | 0.7239 | 131,773 | +0.06(+9.53%) |
Jul 23, 2024 | 0.5362 | 0.6900 | 0.4919 | 0.6609 | 408,811 | +0.11(+19.55%) |
Jul 22, 2024 | 0.5300 | 0.6030 | 0.4691 | 0.5528 | 627,996 | -0.02(-3.14%) |
Jul 19, 2024 | 0.5166 | 0.6900 | 0.4910 | 0.5707 | 2,201,126 | +0.07(+13.48%) |
Jul 18, 2024 | 0.5120 | 0.5420 | 0.4865 | 0.5029 | 19,287 | -0.03(-4.75%) |
Jul 17, 2024 | 0.5480 | 0.5480 | 0.5031 | 0.5280 | 17,443 | +0.01(+2.90%) |
Jul 16, 2024 | 0.5100 | 0.5200 | 0.4735 | 0.5131 | 8,668 | +0.02(+3.78%) |
Jul 15, 2024 | 0.5292 | 0.5292 | 0.4692 | 0.4944 | 22,830 | +0.00(+0.88%) |
Jul 12, 2024 | 0.5050 | 0.5420 | 0.4562 | 0.4901 | 53,052 | +0.01(+1.89%) |
Jul 11, 2024 | 0.4681 | 0.4901 | 0.4447 | 0.4810 | 21,931 | +0.01(+2.76%) |
Jul 10, 2024 | 0.4580 | 0.4760 | 0.4569 | 0.4681 | 12,525 | +0.01(+2.43%) |
Jul 09, 2024 | 0.4600 | 0.4760 | 0.4495 | 0.4570 | 22,698 | -0.01(-2.75%) |
Jul 08, 2024 | 0.4800 | 0.4869 | 0.4600 | 0.4699 | 15,971 | -0.00(-0.02%) |
Jul 05, 2024 | 0.4952 | 0.4968 | 0.4550 | 0.4700 | 11,035 | -0.00(-0.36%) |
Jul 03, 2024 | 0.4620 | 0.5100 | 0.4620 | 0.4717 | 9,841 | -0.00(-0.69%) |
Jul 02, 2024 | 0.4780 | 0.5100 | 0.4750 | 0.4750 | 29,848 | -0.00(-0.06%) |
Jul 01, 2024 | 0.4900 | 0.5150 | 0.4498 | 0.4753 | 73,915 | -0.04(-7.82%) |
Jun 28, 2024 | 0.5200 | 0.5439 | 0.4962 | 0.5156 | 13,060 | -0.00(-0.21%) |
Jun 27, 2024 | 0.5380 | 0.5440 | 0.5110 | 0.5167 | 79,529 | +0.02(+3.17%) |
Jun 26, 2024 | 0.4710 | 0.5279 | 0.4513 | 0.5008 | 150,390 | +0.02(+3.13%) |
Jun 25, 2024 | 0.5610 | 0.5640 | 0.4313 | 0.4856 | 347,237 | -0.05(-10.09%) |
Jun 24, 2024 | 0.5500 | 0.5740 | 0.5250 | 0.5401 | 949,319 | -0.02(-2.70%) |
Jun 21, 2024 | 0.6197 | 0.6197 | 0.5487 | 0.5551 | 159,711 | -0.08(-13.27%) |
Jun 20, 2024 | 0.6500 | 0.6728 | 0.6166 | 0.6400 | 384,256 | -0.03(-4.33%) |
Jun 18, 2024 | 0.7400 | 0.7839 | 0.6400 | 0.6690 | 194,045 | -0.07(-9.64%) |
Jun 17, 2024 | 0.6410 | 0.7696 | 0.6000 | 0.7404 | 505,709 | +0.07(+10.71%) |
Jun 14, 2024 | 0.6601 | 0.6754 | 0.6100 | 0.6688 | 19,090 | -0.00(-0.55%) |
Jun 13, 2024 | 0.7100 | 0.7300 | 0.6561 | 0.6725 | 57,423 | -0.04(-5.28%) |
Jun 12, 2024 | 0.6900 | 0.7695 | 0.6800 | 0.7100 | 190,451 | +0.00(+0.01%) |
Jun 11, 2024 | 0.6105 | 0.7400 | 0.6099 | 0.7099 | 379,000 | +0.10(+16.19%) |
Jun 10, 2024 | 0.6050 | 0.6508 | 0.6010 | 0.6110 | 54,666 | -0.02(-3.57%) |
Jun 07, 2024 | 0.6653 | 0.6700 | 0.6140 | 0.6336 | 63,231 | -0.02(-3.78%) |
Jun 06, 2024 | 0.6470 | 0.6599 | 0.6320 | 0.6585 | 18,734 | +0.02(+3.05%) |
Jun 05, 2024 | 0.6280 | 0.6600 | 0.6204 | 0.6390 | 16,666 | -0.02(-3.03%) |
Jun 04, 2024 | 0.6500 | 0.7119 | 0.6200 | 0.6590 | 49,083 | +0.02(+2.97%) |