Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 0.5490 | 0.5497 | 0.5160 | 0.5184 | 315,420 | -0.03(-5.76%) |
Oct 24, 2024 | 0.5370 | 0.5557 | 0.5210 | 0.5501 | 565,468 | +0.01(+1.27%) |
Oct 23, 2024 | 0.5800 | 0.5840 | 0.5432 | 0.5432 | 1,070,832 | -0.05(-9.09%) |
Oct 22, 2024 | 0.5864 | 0.6000 | 0.5799 | 0.5975 | 289,743 | -0.00(-0.08%) |
Oct 21, 2024 | 0.6000 | 0.6232 | 0.5850 | 0.5980 | 662,259 | +0.01(+1.53%) |
Oct 18, 2024 | 0.5700 | 0.5999 | 0.5700 | 0.5890 | 348,188 | +0.01(+0.99%) |
Oct 17, 2024 | 0.5889 | 0.6044 | 0.5756 | 0.5832 | 307,816 | -0.01(-0.97%) |
Oct 16, 2024 | 0.5700 | 0.6114 | 0.5700 | 0.5889 | 608,554 | +0.01(+1.50%) |
Oct 15, 2024 | 0.6051 | 0.6097 | 0.5800 | 0.5802 | 540,704 | -0.03(-4.96%) |
Oct 14, 2024 | 0.6200 | 0.6290 | 0.5902 | 0.6105 | 417,476 | -0.01(-1.17%) |
Oct 11, 2024 | 0.5902 | 0.6359 | 0.5812 | 0.6177 | 690,146 | +0.01(+1.93%) |
Oct 10, 2024 | 0.6626 | 0.6626 | 0.6006 | 0.6060 | 1,221,524 | -0.05(-6.91%) |
Oct 09, 2024 | 0.6800 | 0.7100 | 0.6510 | 0.6510 | 1,091,416 | -0.04(-5.38%) |
Oct 08, 2024 | 0.7113 | 0.7390 | 0.6801 | 0.6880 | 903,209 | -0.02(-2.69%) |
Oct 07, 2024 | 0.7090 | 0.7777 | 0.7050 | 0.7070 | 1,362,974 | -0.00(-0.44%) |
Oct 04, 2024 | 0.6900 | 0.7399 | 0.6900 | 0.7101 | 541,015 | +0.02(+3.36%) |
Oct 03, 2024 | 0.7049 | 0.7375 | 0.6870 | 0.6870 | 840,845 | -0.03(-4.48%) |
Oct 02, 2024 | 0.7200 | 0.7478 | 0.6839 | 0.7192 | 1,199,048 | -0.04(-5.31%) |
Oct 01, 2024 | 0.7900 | 0.7940 | 0.7500 | 0.7595 | 1,669,145 | -0.07(-8.23%) |
Sep 30, 2024 | 0.8290 | 0.8400 | 0.7750 | 0.8276 | 1,746,277 | -0.06(-6.49%) |
Sep 27, 2024 | 0.8867 | 0.8882 | 0.8393 | 0.8850 | 1,286,314 | -0.01(-0.56%) |
Sep 26, 2024 | 0.9100 | 0.9375 | 0.8700 | 0.8900 | 2,095,606 | -0.03(-3.54%) |
Sep 25, 2024 | 0.9400 | 0.9992 | 0.8427 | 0.9227 | 3,962,263 | -0.01(-0.78%) |
Sep 24, 2024 | 0.9100 | 0.9786 | 0.9000 | 0.9300 | 3,726,354 | -0.02(-2.11%) |
Sep 23, 2024 | 0.8197 | 1.090 | 0.6749 | 0.9500 | 29,804,376 | +0.12(+15.12%) |
Sep 20, 2024 | 1.000 | 1.062 | 0.8000 | 0.8252 | 10,961,669 | -0.32(-27.93%) |
Sep 19, 2024 | 1.290 | 1.350 | 1.010 | 1.145 | 23,037,778 | -0.25(-18.21%) |
Sep 18, 2024 | 0.8100 | 1.860 | 0.7990 | 1.400 | 328,484,000 | +0.90(+182.09%) |
Sep 17, 2024 | 4.720 | 5.080 | 0.4500 | 0.4963 | 29,826,832 | -4.18(-89.40%) |
Sep 16, 2024 | 5.190 | 5.200 | 4.600 | 4.680 | 622,166 | -0.35(-6.96%) |
Sep 13, 2024 | 5.100 | 5.220 | 4.850 | 5.030 | 877,295 | -0.05(-0.98%) |
Sep 12, 2024 | 4.500 | 5.250 | 4.500 | 5.080 | 1,033,646 | +1.00(+24.51%) |
Sep 11, 2024 | 4.220 | 4.220 | 4.070 | 4.080 | 74,182 | -0.13(-3.09%) |
Sep 10, 2024 | 4.090 | 4.225 | 4.060 | 4.210 | 51,535 | +0.09(+2.18%) |
Sep 09, 2024 | 4.140 | 4.200 | 4.020 | 4.120 | 88,351 | +0.05(+1.23%) |
Sep 06, 2024 | 4.030 | 4.120 | 3.995 | 4.070 | 86,141 | +0.01(+0.25%) |
Sep 05, 2024 | 3.980 | 4.100 | 3.930 | 4.060 | 55,767 | +0.08(+2.01%) |
Sep 04, 2024 | 3.930 | 4.000 | 3.815 | 3.980 | 81,121 | +0.01(+0.25%) |
Sep 03, 2024 | 4.000 | 4.000 | 3.765 | 3.970 | 81,538 | +0.00(+0.00%) |
Aug 30, 2024 | 4.020 | 4.020 | 3.840 | 3.970 | 40,223 | -0.01(-0.25%) |
Aug 29, 2024 | 4.040 | 4.040 | 3.950 | 3.980 | 25,557 | -0.02(-0.50%) |
Aug 28, 2024 | 3.990 | 4.050 | 3.950 | 4.000 | 59,293 | -0.03(-0.74%) |
Aug 27, 2024 | 3.940 | 4.060 | 3.870 | 4.030 | 45,168 | +0.03(+0.75%) |
Aug 26, 2024 | 3.990 | 4.080 | 3.965 | 4.000 | 58,264 | +0.05(+1.27%) |
Aug 23, 2024 | 3.950 | 3.970 | 3.880 | 3.950 | 35,825 | +0.02(+0.51%) |
Aug 22, 2024 | 4.037 | 4.045 | 3.850 | 3.930 | 62,952 | -0.09(-2.24%) |
Aug 21, 2024 | 4.090 | 4.130 | 4.010 | 4.020 | 35,610 | -0.03(-0.74%) |
Aug 20, 2024 | 3.790 | 4.090 | 3.750 | 4.050 | 162,645 | +0.30(+8.00%) |
Aug 19, 2024 | 4.070 | 4.070 | 3.710 | 3.750 | 160,061 | -0.35(-8.54%) |
Aug 16, 2024 | 4.070 | 4.260 | 4.070 | 4.100 | 138,998 | +0.00(+0.00%) |
Aug 15, 2024 | 3.880 | 4.130 | 3.840 | 4.100 | 120,263 | +0.23(+5.94%) |
Aug 14, 2024 | 3.740 | 3.870 | 3.660 | 3.870 | 96,850 | +0.09(+2.38%) |
Aug 13, 2024 | 3.650 | 3.810 | 3.530 | 3.780 | 101,119 | +0.20(+5.59%) |
Aug 12, 2024 | 3.710 | 3.710 | 3.550 | 3.580 | 63,157 | -0.07(-1.92%) |
Aug 09, 2024 | 3.430 | 3.780 | 3.310 | 3.650 | 122,991 | +0.40(+12.31%) |
Aug 08, 2024 | 3.700 | 3.780 | 3.140 | 3.250 | 360,566 | -0.47(-12.63%) |
Aug 07, 2024 | 3.760 | 3.970 | 3.720 | 3.720 | 130,816 | -0.09(-2.36%) |
Aug 06, 2024 | 3.910 | 3.970 | 3.730 | 3.810 | 86,219 | -0.10(-2.56%) |
Aug 05, 2024 | 3.890 | 4.050 | 3.720 | 3.910 | 162,857 | -0.04(-1.01%) |
Aug 02, 2024 | 3.980 | 4.090 | 3.920 | 3.950 | 82,497 | -0.03(-0.75%) |