Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.5400 | 0.6153 | 0.5400 | 0.6131 | 1,363,918 | +0.09(+16.12%) |
Sep 26, 2024 | 0.5300 | 0.5499 | 0.5114 | 0.5280 | 517,320 | +0.01(+2.07%) |
Sep 25, 2024 | 0.5540 | 0.5550 | 0.5120 | 0.5173 | 394,387 | -0.03(-4.72%) |
Sep 24, 2024 | 0.5251 | 0.5646 | 0.5204 | 0.5429 | 505,785 | +0.03(+5.38%) |
Sep 23, 2024 | 0.5900 | 0.5900 | 0.5120 | 0.5152 | 712,169 | -0.06(-10.12%) |
Sep 20, 2024 | 0.6000 | 0.6266 | 0.5732 | 0.5732 | 803,846 | -0.02(-3.52%) |
Sep 19, 2024 | 0.6788 | 0.6800 | 0.5900 | 0.5941 | 1,226,410 | -0.06(-8.60%) |
Sep 18, 2024 | 0.5210 | 0.6526 | 0.5020 | 0.6500 | 2,215,278 | +0.12(+22.39%) |
Sep 17, 2024 | 0.5270 | 0.6226 | 0.4999 | 0.5311 | 3,311,084 | +0.01(+1.57%) |
Sep 16, 2024 | 0.5200 | 0.5349 | 0.5091 | 0.5229 | 998,532 | -0.01(-1.34%) |
Sep 13, 2024 | 0.4400 | 0.5309 | 0.4400 | 0.5300 | 1,764,373 | +0.08(+17.67%) |
Sep 12, 2024 | 0.5060 | 0.5100 | 0.4350 | 0.4504 | 3,283,066 | -0.06(-11.69%) |
Sep 11, 2024 | 0.5000 | 0.5326 | 0.5000 | 0.5100 | 1,508,574 | +0.01(+1.03%) |
Sep 10, 2024 | 0.5090 | 0.5159 | 0.4900 | 0.5048 | 620,612 | +0.01(+2.31%) |
Sep 09, 2024 | 0.4975 | 0.5686 | 0.4800 | 0.4934 | 1,018,017 | +0.00(+0.88%) |
Sep 06, 2024 | 0.5124 | 0.5200 | 0.4700 | 0.4891 | 1,448,948 | -0.02(-4.36%) |
Sep 05, 2024 | 0.5300 | 0.5599 | 0.5056 | 0.5114 | 610,968 | -0.00(-0.21%) |
Sep 04, 2024 | 0.5300 | 0.5341 | 0.5025 | 0.5125 | 1,113,644 | -0.02(-2.88%) |
Sep 03, 2024 | 0.5500 | 0.5550 | 0.5150 | 0.5277 | 927,087 | -0.00(-0.43%) |
Aug 30, 2024 | 0.5611 | 0.5769 | 0.5243 | 0.5300 | 3,127,100 | -0.03(-5.29%) |
Aug 29, 2024 | 0.6500 | 0.6715 | 0.5470 | 0.5596 | 4,848,629 | -0.06(-9.74%) |
Aug 28, 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | 1,192,818 | -0.03(-4.32%) |
Aug 27, 2024 | 0.6690 | 0.6700 | 0.6430 | 0.6480 | 1,055,190 | -0.02(-3.44%) |
Aug 26, 2024 | 0.7100 | 0.7290 | 0.6682 | 0.6711 | 1,838,849 | -0.04(-5.28%) |
Aug 23, 2024 | 0.7150 | 0.7585 | 0.6881 | 0.7085 | 1,600,266 | -0.01(-0.95%) |
Aug 22, 2024 | 0.6884 | 0.7525 | 0.6637 | 0.7153 | 3,788,135 | +0.03(+3.67%) |
Aug 21, 2024 | 0.6001 | 0.6947 | 0.5750 | 0.6900 | 4,349,640 | +0.10(+16.93%) |
Aug 20, 2024 | 0.6400 | 0.6371 | 0.5800 | 0.5901 | 2,489,283 | -0.03(-4.72%) |
Aug 19, 2024 | 0.6827 | 0.6960 | 0.6193 | 0.6193 | 3,407,475 | -0.04(-6.73%) |
Aug 16, 2024 | 0.8050 | 0.8485 | 0.6600 | 0.6640 | 4,554,629 | -0.16(-19.04%) |
Aug 15, 2024 | 0.8300 | 0.8900 | 0.8100 | 0.8202 | 1,852,831 | -0.01(-1.54%) |
Aug 14, 2024 | 0.8800 | 0.8849 | 0.8200 | 0.8330 | 2,753,714 | -0.04(-4.25%) |
Aug 13, 2024 | 0.9000 | 0.9599 | 0.8687 | 0.8700 | 2,796,844 | -0.01(-1.15%) |
Aug 12, 2024 | 0.8900 | 0.9298 | 0.8524 | 0.8801 | 4,794,713 | -0.04(-4.49%) |
Aug 09, 2024 | 1.110 | 1.150 | 0.9200 | 0.9215 | 10,512,220 | -0.15(-13.88%) |
Aug 08, 2024 | 1.980 | 1.980 | 1.020 | 1.070 | 22,744,984 | -2.33(-68.53%) |
Aug 07, 2024 | 3.520 | 3.590 | 3.365 | 3.400 | 2,873,022 | -0.12(-3.41%) |
Aug 06, 2024 | 3.510 | 3.595 | 3.450 | 3.520 | 347,032 | +0.02(+0.57%) |
Aug 05, 2024 | 3.180 | 3.530 | 3.150 | 3.500 | 503,251 | +0.00(+0.00%) |
Aug 02, 2024 | 3.500 | 3.535 | 3.320 | 3.500 | 847,960 | +0.00(+0.00%) |
Aug 01, 2024 | 3.550 | 3.590 | 3.480 | 3.500 | 451,338 | -0.05(-1.41%) |
Jul 31, 2024 | 3.550 | 3.705 | 3.500 | 3.550 | 297,731 | +0.04(+1.14%) |
Jul 30, 2024 | 3.680 | 3.730 | 3.470 | 3.510 | 448,116 | -0.16(-4.36%) |
Jul 29, 2024 | 3.850 | 3.900 | 3.590 | 3.670 | 229,087 | -0.07(-1.87%) |
Jul 26, 2024 | 3.780 | 3.830 | 3.645 | 3.740 | 347,792 | +0.03(+0.81%) |
Jul 25, 2024 | 3.830 | 3.955 | 3.700 | 3.710 | 299,037 | -0.13(-3.39%) |
Jul 24, 2024 | 4.020 | 4.140 | 3.770 | 3.840 | 298,373 | -0.23(-5.65%) |
Jul 23, 2024 | 3.820 | 4.085 | 3.820 | 4.070 | 362,467 | +0.22(+5.71%) |
Jul 22, 2024 | 3.970 | 3.970 | 3.770 | 3.850 | 492,329 | -0.02(-0.52%) |
Jul 19, 2024 | 4.050 | 4.050 | 3.770 | 3.870 | 431,377 | -0.17(-4.21%) |
Jul 18, 2024 | 4.400 | 4.545 | 3.980 | 4.040 | 585,941 | -0.39(-8.80%) |
Jul 17, 2024 | 4.710 | 4.710 | 4.420 | 4.430 | 829,030 | -0.39(-8.09%) |
Jul 16, 2024 | 4.260 | 4.840 | 4.245 | 4.820 | 1,147,954 | +0.61(+14.49%) |
Jul 15, 2024 | 4.210 | 4.290 | 4.095 | 4.210 | 380,024 | +0.01(+0.24%) |
Jul 12, 2024 | 4.170 | 4.300 | 4.105 | 4.200 | 333,059 | +0.10(+2.44%) |
Jul 11, 2024 | 4.050 | 4.240 | 4.010 | 4.100 | 403,375 | +0.12(+3.02%) |
Jul 10, 2024 | 4.010 | 4.185 | 3.925 | 3.980 | 444,158 | +0.00(+0.00%) |
Jul 09, 2024 | 3.600 | 3.985 | 3.540 | 3.980 | 629,379 | +0.39(+10.86%) |
Jul 08, 2024 | 3.790 | 3.840 | 3.535 | 3.590 | 510,071 | -0.24(-6.27%) |
Jul 05, 2024 | 3.830 | 3.910 | 3.700 | 3.830 | 643,751 | -0.01(-0.26%) |
Jul 03, 2024 | 3.770 | 3.890 | 3.650 | 3.840 | 824,421 | +0.07(+1.86%) |
Jul 02, 2024 | 3.680 | 3.885 | 3.630 | 3.770 | 1,196,515 | +0.08(+2.17%) |