Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.4700 | 0.5000 | 0.4580 | 0.4842 | 116,816 | +0.00(+0.96%) |
Sep 26, 2024 | 0.4900 | 0.5150 | 0.4600 | 0.4796 | 156,791 | -0.03(-5.78%) |
Sep 25, 2024 | 0.4800 | 0.5200 | 0.4613 | 0.5090 | 1,036,780 | +0.03(+7.14%) |
Sep 24, 2024 | 0.4500 | 0.4869 | 0.4530 | 0.4751 | 42,765 | +0.02(+3.26%) |
Sep 23, 2024 | 0.4780 | 0.4940 | 0.4501 | 0.4601 | 66,383 | -0.02(-3.16%) |
Sep 20, 2024 | 0.4900 | 0.4995 | 0.4751 | 0.4751 | 56,605 | -0.02(-3.24%) |
Sep 19, 2024 | 0.5030 | 0.5145 | 0.4900 | 0.4910 | 55,431 | -0.00(-0.02%) |
Sep 18, 2024 | 0.4890 | 0.5190 | 0.4890 | 0.4911 | 51,559 | -0.01(-2.60%) |
Sep 17, 2024 | 0.5000 | 0.5100 | 0.4891 | 0.5042 | 17,836 | +0.00(+0.64%) |
Sep 16, 2024 | 0.5100 | 0.5100 | 0.4885 | 0.5010 | 42,435 | +0.00(+0.00%) |
Sep 13, 2024 | 0.5190 | 0.5190 | 0.4965 | 0.5010 | 45,259 | +0.00(+0.18%) |
Sep 12, 2024 | 0.5290 | 0.5290 | 0.4965 | 0.5001 | 43,993 | +0.00(+0.75%) |
Sep 11, 2024 | 0.5250 | 0.5250 | 0.4963 | 0.4964 | 40,657 | -0.02(-4.54%) |
Sep 10, 2024 | 0.5165 | 0.5200 | 0.4963 | 0.5200 | 43,732 | +0.01(+1.21%) |
Sep 09, 2024 | 0.5073 | 0.5250 | 0.4801 | 0.5138 | 26,729 | +0.01(+1.28%) |
Sep 06, 2024 | 0.5120 | 0.5200 | 0.4811 | 0.5073 | 36,166 | -0.02(-3.74%) |
Sep 05, 2024 | 0.5200 | 0.5600 | 0.4911 | 0.5270 | 134,926 | +0.02(+4.36%) |
Sep 04, 2024 | 0.5200 | 0.5240 | 0.5000 | 0.5050 | 52,380 | -0.01(-1.00%) |
Sep 03, 2024 | 0.4910 | 0.5247 | 0.4900 | 0.5101 | 57,670 | +0.00(+0.53%) |
Aug 30, 2024 | 0.5098 | 0.5262 | 0.4800 | 0.5074 | 40,189 | +0.01(+1.26%) |
Aug 29, 2024 | 0.5268 | 0.5268 | 0.5011 | 0.5011 | 44,907 | -0.01(-1.36%) |
Aug 28, 2024 | 0.5110 | 0.5400 | 0.5001 | 0.5080 | 86,001 | -0.01(-1.32%) |
Aug 27, 2024 | 0.5110 | 0.5400 | 0.5110 | 0.5148 | 39,137 | -0.02(-3.27%) |
Aug 26, 2024 | 0.5315 | 0.5480 | 0.5220 | 0.5322 | 31,394 | -0.00(-0.52%) |
Aug 23, 2024 | 0.5190 | 0.5631 | 0.5185 | 0.5350 | 80,409 | +0.00(+0.72%) |
Aug 22, 2024 | 0.5589 | 0.5589 | 0.5210 | 0.5312 | 100,587 | -0.01(-1.92%) |
Aug 21, 2024 | 0.5700 | 0.5790 | 0.5305 | 0.5416 | 302,762 | -0.04(-6.59%) |
Aug 20, 2024 | 0.5010 | 0.5966 | 0.5000 | 0.5798 | 1,235,363 | +0.08(+15.09%) |
Aug 19, 2024 | 0.4800 | 0.5186 | 0.4720 | 0.5038 | 136,030 | +0.01(+2.61%) |
Aug 16, 2024 | 0.4840 | 0.5274 | 0.4830 | 0.4910 | 113,048 | +0.01(+1.66%) |
Aug 15, 2024 | 0.4900 | 0.5096 | 0.4800 | 0.4830 | 121,340 | -0.01(-1.43%) |
Aug 14, 2024 | 0.5476 | 0.5476 | 0.4800 | 0.4900 | 163,035 | -0.04(-7.84%) |
Aug 13, 2024 | 0.5600 | 0.5846 | 0.5102 | 0.5317 | 179,131 | +0.01(+1.37%) |
Aug 12, 2024 | 0.5230 | 0.5491 | 0.5112 | 0.5245 | 135,944 | -0.03(-4.67%) |
Aug 09, 2024 | 0.5600 | 0.5660 | 0.5300 | 0.5502 | 112,925 | -0.01(-1.42%) |
Aug 08, 2024 | 0.5756 | 0.5790 | 0.5300 | 0.5581 | 150,389 | -0.01(-2.02%) |
Aug 07, 2024 | 0.5800 | 0.5800 | 0.5323 | 0.5696 | 199,433 | -0.02(-2.72%) |
Aug 06, 2024 | 0.5815 | 0.5880 | 0.5205 | 0.5855 | 340,345 | +0.01(+1.61%) |
Aug 05, 2024 | 0.4902 | 0.5900 | 0.4902 | 0.5762 | 580,973 | +0.01(+1.09%) |
Aug 02, 2024 | 0.5069 | 0.5700 | 0.4710 | 0.5700 | 482,261 | +0.04(+7.95%) |
Aug 01, 2024 | 0.4565 | 0.5580 | 0.4501 | 0.5280 | 2,075,933 | +0.06(+12.36%) |
Jul 31, 2024 | 0.5180 | 0.5644 | 0.4661 | 0.4699 | 3,621,722 | -0.11(-19.18%) |
Jul 30, 2024 | 0.5700 | 0.7700 | 0.5100 | 0.5814 | 50,900,960 | +0.08(+16.75%) |
Jul 29, 2024 | 0.4700 | 0.5040 | 0.4548 | 0.4980 | 240,803 | +0.03(+5.89%) |
Jul 26, 2024 | 0.4899 | 0.4899 | 0.4530 | 0.4703 | 312,509 | -0.00(-0.15%) |
Jul 25, 2024 | 0.4800 | 0.5375 | 0.4601 | 0.4710 | 615,751 | -0.01(-1.67%) |
Jul 24, 2024 | 0.4600 | 0.4800 | 0.4446 | 0.4790 | 234,114 | +0.03(+5.74%) |
Jul 23, 2024 | 0.4520 | 0.4770 | 0.4300 | 0.4530 | 564,779 | -0.01(-2.79%) |
Jul 22, 2024 | 0.5200 | 0.5300 | 0.4500 | 0.4660 | 555,175 | -0.00(-0.85%) |
Jul 19, 2024 | 0.5000 | 0.5046 | 0.4250 | 0.4700 | 296,929 | -0.02(-3.09%) |
Jul 18, 2024 | 0.5149 | 0.5399 | 0.4810 | 0.4850 | 158,506 | -0.03(-5.83%) |
Jul 17, 2024 | 0.5300 | 0.5499 | 0.4906 | 0.5150 | 225,493 | -0.02(-3.72%) |
Jul 16, 2024 | 0.5100 | 0.5430 | 0.4900 | 0.5349 | 465,613 | -0.01(-0.94%) |
Jul 15, 2024 | 0.5761 | 0.6540 | 0.4815 | 0.5400 | 2,952,965 | +0.02(+4.61%) |
Jul 12, 2024 | 0.5300 | 0.5500 | 0.5000 | 0.5162 | 150,354 | +0.01(+1.89%) |
Jul 11, 2024 | 0.5000 | 0.5280 | 0.4691 | 0.5066 | 153,994 | +0.03(+5.54%) |
Jul 10, 2024 | 0.4600 | 0.4828 | 0.4538 | 0.4800 | 168,465 | +0.03(+5.82%) |
Jul 09, 2024 | 0.5200 | 0.5300 | 0.4100 | 0.4536 | 613,943 | -0.06(-11.06%) |
Jul 08, 2024 | 0.5134 | 0.5199 | 0.4917 | 0.5100 | 180,120 | +0.00(+0.00%) |
Jul 05, 2024 | 0.5200 | 0.5300 | 0.4900 | 0.5100 | 173,065 | -0.01(-1.47%) |
Jul 03, 2024 | 0.5533 | 0.5533 | 0.5000 | 0.5176 | 216,288 | -0.03(-6.27%) |
Jul 02, 2024 | 0.6000 | 0.6000 | 0.5200 | 0.5522 | 132,701 | -0.03(-5.35%) |