Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.4015 | 0.4130 | 0.4012 | 0.4079 | 722,773 | +0.00(+1.12%) |
Sep 25, 2024 | 0.4015 | 0.4117 | 0.3950 | 0.4034 | 491,808 | -0.00(-1.15%) |
Sep 24, 2024 | 0.4040 | 0.4180 | 0.4020 | 0.4081 | 503,553 | +0.00(+1.01%) |
Sep 23, 2024 | 0.4180 | 0.4187 | 0.3783 | 0.4040 | 945,217 | -0.00(-0.25%) |
Sep 20, 2024 | 0.4180 | 0.4194 | 0.4000 | 0.4050 | 595,966 | -0.01(-1.82%) |
Sep 19, 2024 | 0.4300 | 0.4410 | 0.4012 | 0.4125 | 720,586 | -0.01(-2.48%) |
Sep 18, 2024 | 0.3950 | 0.4279 | 0.3950 | 0.4230 | 724,049 | +0.02(+5.33%) |
Sep 17, 2024 | 0.4111 | 0.4310 | 0.4015 | 0.4016 | 472,050 | -0.01(-2.05%) |
Sep 16, 2024 | 0.4443 | 0.4546 | 0.4013 | 0.4100 | 816,287 | -0.04(-8.65%) |
Sep 13, 2024 | 0.4100 | 0.4980 | 0.4001 | 0.4488 | 2,276,805 | +0.03(+7.16%) |
Sep 12, 2024 | 0.4094 | 0.4268 | 0.3845 | 0.4188 | 1,300,819 | +0.02(+4.18%) |
Sep 11, 2024 | 0.3993 | 0.4084 | 0.3800 | 0.4020 | 578,390 | +0.00(+1.21%) |
Sep 10, 2024 | 0.4029 | 0.4080 | 0.3770 | 0.3972 | 1,006,766 | -0.01(-1.83%) |
Sep 09, 2024 | 0.3940 | 0.4129 | 0.3761 | 0.4046 | 1,585,445 | +0.01(+2.95%) |
Sep 06, 2024 | 0.4008 | 0.4188 | 0.3920 | 0.3930 | 977,498 | -0.00(-0.96%) |
Sep 05, 2024 | 0.4218 | 0.4388 | 0.3910 | 0.3968 | 1,054,897 | -0.03(-5.97%) |
Sep 04, 2024 | 0.4224 | 0.4397 | 0.4030 | 0.4220 | 1,282,176 | -0.00(-0.31%) |
Sep 03, 2024 | 0.4840 | 0.4840 | 0.4128 | 0.4233 | 1,305,252 | -0.04(-9.20%) |
Aug 30, 2024 | 0.4630 | 0.4750 | 0.4501 | 0.4662 | 665,268 | +0.00(+1.00%) |
Aug 29, 2024 | 0.4660 | 0.4920 | 0.4500 | 0.4616 | 953,354 | -0.00(-0.97%) |
Aug 28, 2024 | 0.5439 | 0.5439 | 0.4650 | 0.4661 | 1,409,977 | -0.07(-13.84%) |
Aug 27, 2024 | 0.4829 | 0.5497 | 0.4733 | 0.5410 | 2,514,472 | +0.05(+9.36%) |
Aug 26, 2024 | 0.4862 | 0.4971 | 0.4601 | 0.4947 | 1,176,586 | +0.01(+2.44%) |
Aug 23, 2024 | 0.4800 | 0.4848 | 0.4342 | 0.4829 | 1,645,791 | +0.01(+2.74%) |
Aug 22, 2024 | 0.4439 | 0.5100 | 0.4310 | 0.4700 | 3,548,923 | +0.01(+2.64%) |
Aug 21, 2024 | 0.4900 | 0.4900 | 0.4413 | 0.4579 | 1,832,050 | -0.04(-7.21%) |
Aug 20, 2024 | 0.5360 | 0.5380 | 0.4711 | 0.4935 | 1,497,247 | -0.05(-8.58%) |
Aug 19, 2024 | 0.5478 | 0.5700 | 0.5147 | 0.5398 | 1,933,978 | -0.00(-0.04%) |
Aug 16, 2024 | 0.5200 | 0.5600 | 0.4700 | 0.5400 | 1,337,556 | +0.04(+8.87%) |
Aug 15, 2024 | 0.4820 | 0.5162 | 0.4641 | 0.4960 | 992,925 | +0.01(+1.64%) |
Aug 14, 2024 | 0.5077 | 0.5088 | 0.4732 | 0.4880 | 1,734,304 | -0.01(-1.01%) |
Aug 13, 2024 | 0.5202 | 0.5507 | 0.4810 | 0.4930 | 2,925,253 | -0.02(-4.66%) |
Aug 12, 2024 | 0.4300 | 0.5554 | 0.4300 | 0.5171 | 6,962,650 | +0.09(+21.64%) |
Aug 09, 2024 | 0.4611 | 0.4640 | 0.4160 | 0.4251 | 2,419,453 | -0.04(-9.50%) |
Aug 08, 2024 | 0.5000 | 0.5007 | 0.4353 | 0.4697 | 3,108,008 | -0.02(-4.86%) |
Aug 07, 2024 | 0.5700 | 0.5850 | 0.4709 | 0.4937 | 3,961,244 | -0.05(-9.41%) |
Aug 06, 2024 | 0.6100 | 0.6121 | 0.5315 | 0.5450 | 2,229,956 | -0.03(-4.72%) |
Aug 05, 2024 | 0.6301 | 0.6380 | 0.5600 | 0.5720 | 2,339,293 | -0.09(-13.25%) |
Aug 02, 2024 | 0.7500 | 0.7596 | 0.5917 | 0.6594 | 5,969,328 | -0.25(-27.65%) |
Aug 01, 2024 | 1.130 | 1.140 | 0.8900 | 0.9114 | 3,139,322 | -0.27(-22.76%) |
Jul 31, 2024 | 1.260 | 1.270 | 1.160 | 1.180 | 1,155,130 | -0.12(-9.23%) |
Jul 30, 2024 | 1.350 | 1.360 | 1.280 | 1.300 | 561,482 | -0.07(-5.11%) |
Jul 29, 2024 | 1.420 | 1.420 | 1.340 | 1.370 | 556,162 | -0.07(-4.86%) |
Jul 26, 2024 | 1.460 | 1.460 | 1.420 | 1.440 | 297,805 | -0.01(-0.69%) |
Jul 25, 2024 | 1.480 | 1.500 | 1.410 | 1.450 | 609,241 | -0.05(-3.33%) |
Jul 24, 2024 | 1.480 | 1.534 | 1.470 | 1.500 | 320,431 | -0.01(-0.66%) |
Jul 23, 2024 | 1.580 | 1.580 | 1.480 | 1.510 | 676,974 | -0.07(-4.43%) |
Jul 22, 2024 | 1.550 | 1.640 | 1.550 | 1.580 | 303,855 | -0.03(-1.86%) |
Jul 19, 2024 | 1.650 | 1.650 | 1.580 | 1.610 | 382,962 | -0.03(-1.83%) |
Jul 18, 2024 | 1.680 | 1.700 | 1.630 | 1.640 | 409,385 | -0.06(-3.53%) |
Jul 17, 2024 | 1.730 | 1.790 | 1.650 | 1.700 | 544,912 | -0.04(-2.30%) |
Jul 16, 2024 | 1.690 | 1.750 | 1.650 | 1.740 | 348,941 | +0.04(+2.35%) |
Jul 15, 2024 | 1.800 | 1.800 | 1.650 | 1.700 | 845,824 | -0.08(-4.49%) |
Jul 12, 2024 | 1.740 | 1.880 | 1.690 | 1.780 | 1,143,647 | +0.07(+4.09%) |
Jul 11, 2024 | 1.570 | 1.740 | 1.570 | 1.710 | 1,146,889 | +0.16(+10.32%) |
Jul 10, 2024 | 1.610 | 1.610 | 1.530 | 1.550 | 752,154 | -0.05(-3.13%) |
Jul 09, 2024 | 1.530 | 1.610 | 1.524 | 1.600 | 516,429 | +0.05(+3.23%) |
Jul 08, 2024 | 1.550 | 1.595 | 1.520 | 1.550 | 498,353 | -0.02(-1.27%) |
Jul 05, 2024 | 1.620 | 1.620 | 1.535 | 1.570 | 847,586 | -0.09(-5.42%) |
Jul 03, 2024 | 1.650 | 1.740 | 1.650 | 1.660 | 318,769 | +0.01(+0.61%) |
Jul 02, 2024 | 1.720 | 1.720 | 1.650 | 1.650 | 593,756 | -0.08(-4.62%) |