Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.3951 | 0.4029 | 0.3802 | 0.4014 | 116,638 | +0.01(+1.54%) |
Sep 26, 2024 | 0.3700 | 0.4000 | 0.3715 | 0.3953 | 57,723 | +0.02(+6.58%) |
Sep 25, 2024 | 0.4309 | 0.4319 | 0.3709 | 0.3709 | 125,688 | -0.03(-7.28%) |
Sep 24, 2024 | 0.4095 | 0.4297 | 0.3975 | 0.4000 | 126,445 | +0.00(+0.96%) |
Sep 23, 2024 | 0.3880 | 0.4386 | 0.3880 | 0.3962 | 172,907 | +0.01(+2.62%) |
Sep 20, 2024 | 0.4275 | 0.4600 | 0.3744 | 0.3861 | 414,842 | -0.04(-9.68%) |
Sep 19, 2024 | 0.4800 | 0.4910 | 0.4275 | 0.4275 | 607,742 | -0.05(-10.45%) |
Sep 18, 2024 | 0.5000 | 0.5395 | 0.4774 | 0.4774 | 393,475 | -0.01(-2.77%) |
Sep 17, 2024 | 0.7100 | 0.7100 | 0.4511 | 0.4910 | 1,232,689 | -0.25(-34.09%) |
Sep 16, 2024 | 0.7540 | 0.7791 | 0.7400 | 0.7450 | 182,353 | -0.03(-3.70%) |
Sep 13, 2024 | 0.8473 | 0.8473 | 0.7510 | 0.7736 | 462,209 | -0.10(-11.14%) |
Sep 12, 2024 | 0.7400 | 0.8900 | 0.7400 | 0.8706 | 2,562,000 | +0.09(+11.62%) |
Sep 11, 2024 | 0.7650 | 0.7900 | 0.7501 | 0.7800 | 21,641 | +0.02(+1.96%) |
Sep 10, 2024 | 0.7847 | 0.7995 | 0.7529 | 0.7650 | 45,771 | -0.04(-5.44%) |
Sep 09, 2024 | 0.7900 | 0.8100 | 0.7537 | 0.8090 | 105,895 | +0.03(+3.36%) |
Sep 06, 2024 | 0.7514 | 0.7945 | 0.7500 | 0.7827 | 83,613 | +0.02(+2.43%) |
Sep 05, 2024 | 0.7300 | 0.7906 | 0.7300 | 0.7641 | 179,091 | +0.03(+4.53%) |
Sep 04, 2024 | 0.7707 | 0.7857 | 0.7310 | 0.7310 | 148,202 | -0.05(-5.80%) |
Sep 03, 2024 | 0.7832 | 0.8400 | 0.7665 | 0.7760 | 69,273 | +0.00(+0.61%) |
Aug 30, 2024 | 0.7666 | 0.8180 | 0.7640 | 0.7713 | 87,758 | +0.01(+1.03%) |
Aug 29, 2024 | 0.7385 | 0.8000 | 0.7328 | 0.7634 | 61,677 | +0.00(+0.28%) |
Aug 28, 2024 | 0.7875 | 0.7875 | 0.7300 | 0.7613 | 134,947 | +0.01(+1.59%) |
Aug 27, 2024 | 0.7900 | 0.7900 | 0.7320 | 0.7494 | 78,467 | -0.04(-4.62%) |
Aug 26, 2024 | 0.8430 | 0.8800 | 0.7733 | 0.7857 | 229,584 | -0.07(-8.64%) |
Aug 23, 2024 | 0.8199 | 0.9000 | 0.8050 | 0.8600 | 282,809 | +0.06(+7.37%) |
Aug 22, 2024 | 0.8430 | 0.8430 | 0.7903 | 0.8010 | 51,276 | -0.01(-1.26%) |
Aug 21, 2024 | 0.8100 | 0.8361 | 0.8000 | 0.8112 | 123,741 | -0.01(-1.07%) |
Aug 20, 2024 | 0.8200 | 0.8400 | 0.7660 | 0.8200 | 386,387 | -0.04(-4.65%) |
Aug 19, 2024 | 0.8400 | 0.8689 | 0.8190 | 0.8600 | 83,911 | +0.02(+2.38%) |
Aug 16, 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8400 | 293,901 | -0.04(-4.00%) |
Aug 15, 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8750 | 201,206 | -0.03(-2.89%) |
Aug 14, 2024 | 0.9500 | 0.9591 | 0.8800 | 0.9010 | 179,149 | -0.04(-4.66%) |
Aug 13, 2024 | 0.9500 | 1.010 | 0.9300 | 0.9450 | 91,044 | -0.02(-1.56%) |
Aug 12, 2024 | 1.000 | 1.012 | 0.9600 | 0.9600 | 49,358 | -0.03(-3.03%) |
Aug 09, 2024 | 1.040 | 1.050 | 0.9800 | 0.9900 | 49,974 | -0.03(-2.94%) |
Aug 08, 2024 | 1.000 | 1.020 | 0.9600 | 1.020 | 93,350 | +0.04(+4.24%) |
Aug 07, 2024 | 1.000 | 1.013 | 0.9600 | 0.9785 | 81,863 | +0.01(+0.88%) |
Aug 06, 2024 | 1.010 | 1.050 | 0.9311 | 0.9700 | 124,427 | -0.00(-0.38%) |
Aug 05, 2024 | 0.9700 | 1.020 | 0.9700 | 0.9737 | 108,474 | -0.10(-9.00%) |
Aug 02, 2024 | 1.060 | 1.080 | 0.9703 | 1.070 | 186,550 | +0.00(+0.00%) |
Aug 01, 2024 | 1.080 | 1.115 | 1.050 | 1.070 | 136,937 | -0.03(-2.73%) |
Jul 31, 2024 | 1.060 | 1.130 | 1.060 | 1.100 | 173,226 | +0.03(+2.80%) |
Jul 30, 2024 | 1.170 | 1.210 | 1.010 | 1.070 | 874,716 | -0.18(-14.40%) |
Jul 29, 2024 | 1.210 | 1.290 | 1.180 | 1.250 | 383,151 | +0.05(+4.17%) |
Jul 26, 2024 | 1.140 | 1.230 | 1.120 | 1.200 | 271,388 | +0.05(+4.35%) |
Jul 25, 2024 | 1.130 | 1.160 | 1.110 | 1.150 | 329,363 | -0.02(-1.71%) |
Jul 24, 2024 | 1.180 | 1.230 | 1.110 | 1.170 | 341,747 | +0.00(+0.00%) |
Jul 23, 2024 | 1.300 | 1.364 | 1.120 | 1.170 | 960,000 | -0.11(-8.59%) |
Jul 22, 2024 | 1.200 | 1.350 | 1.150 | 1.280 | 1,889,458 | +0.09(+7.56%) |
Jul 19, 2024 | 1.050 | 1.280 | 1.050 | 1.190 | 2,502,875 | +0.08(+7.21%) |
Jul 18, 2024 | 1.300 | 1.370 | 1.020 | 1.110 | 37,378,248 | +0.17(+18.59%) |
Jul 17, 2024 | 0.8980 | 0.9793 | 0.8969 | 0.9360 | 260,296 | +0.04(+4.23%) |
Jul 16, 2024 | 0.9900 | 1.000 | 0.8725 | 0.8980 | 247,893 | -0.03(-3.44%) |
Jul 15, 2024 | 0.9800 | 1.017 | 0.8710 | 0.9300 | 259,145 | -0.03(-3.12%) |
Jul 12, 2024 | 1.060 | 1.097 | 0.9510 | 0.9600 | 408,672 | -0.08(-7.69%) |
Jul 11, 2024 | 1.150 | 1.200 | 1.040 | 1.040 | 340,501 | -0.12(-10.73%) |
Jul 10, 2024 | 1.180 | 1.220 | 1.151 | 1.165 | 75,096 | -0.03(-2.92%) |
Jul 09, 2024 | 1.330 | 1.330 | 1.175 | 1.200 | 154,360 | -0.14(-10.45%) |
Jul 08, 2024 | 1.340 | 1.372 | 1.310 | 1.340 | 41,461 | +0.00(+0.00%) |
Jul 05, 2024 | 1.310 | 1.340 | 1.290 | 1.340 | 43,871 | +0.03(+2.29%) |
Jul 03, 2024 | 1.210 | 1.320 | 1.210 | 1.310 | 47,441 | +0.10(+8.26%) |
Jul 02, 2024 | 1.260 | 1.280 | 1.210 | 1.210 | 39,937 | -0.06(-4.72%) |