Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.4000 | 0.4448 | 0.3801 | 0.4329 | 68,273 | +0.04(+10.32%) |
Aug 22, 2024 | 0.4100 | 0.5045 | 0.3600 | 0.3924 | 260,356 | -0.02(-4.32%) |
Aug 21, 2024 | 0.4900 | 0.4900 | 0.3650 | 0.4101 | 1,741,643 | -0.10(-19.21%) |
Aug 20, 2024 | 0.4100 | 0.5499 | 0.3900 | 0.5076 | 472,337 | +0.07(+16.02%) |
Aug 19, 2024 | 0.3119 | 0.4740 | 0.3119 | 0.4375 | 600,319 | +0.13(+42.83%) |
Aug 16, 2024 | 0.2810 | 0.3138 | 0.2703 | 0.3063 | 71,872 | +0.00(+1.42%) |
Aug 15, 2024 | 0.2980 | 0.3138 | 0.2899 | 0.3020 | 123,241 | -0.02(-5.80%) |
Aug 14, 2024 | 0.3270 | 0.3319 | 0.2951 | 0.3206 | 849,302 | -0.03(-9.74%) |
Aug 13, 2024 | 0.3800 | 0.3991 | 0.3552 | 0.3552 | 25,966 | -0.03(-7.96%) |
Aug 12, 2024 | 0.3801 | 0.4000 | 0.3700 | 0.3859 | 143,018 | -0.01(-3.53%) |
Aug 09, 2024 | 0.4284 | 0.4395 | 0.3800 | 0.4000 | 79,248 | -0.01(-2.91%) |
Aug 08, 2024 | 0.4180 | 0.4299 | 0.4060 | 0.4120 | 24,402 | -0.01(-1.97%) |
Aug 07, 2024 | 0.3760 | 0.4255 | 0.3512 | 0.4203 | 276,611 | +0.04(+9.94%) |
Aug 06, 2024 | 0.3890 | 0.4000 | 0.3720 | 0.3823 | 50,296 | +0.01(+3.46%) |
Aug 05, 2024 | 0.4494 | 0.4499 | 0.2813 | 0.3695 | 143,094 | -0.09(-19.67%) |
Aug 02, 2024 | 0.4444 | 0.4700 | 0.4268 | 0.4600 | 7,321 | -0.01(-2.75%) |
Aug 01, 2024 | 0.4758 | 0.4800 | 0.4404 | 0.4730 | 18,395 | +0.01(+1.26%) |
Jul 31, 2024 | 0.4609 | 0.4950 | 0.4353 | 0.4671 | 44,550 | +0.01(+1.54%) |
Jul 30, 2024 | 0.4500 | 0.4701 | 0.4500 | 0.4600 | 8,282 | +0.01(+1.10%) |
Jul 29, 2024 | 0.4691 | 0.4728 | 0.4511 | 0.4550 | 30,782 | -0.01(-1.09%) |
Jul 26, 2024 | 0.4900 | 0.5000 | 0.4600 | 0.4600 | 33,546 | -0.05(-9.02%) |
Jul 25, 2024 | 0.4840 | 0.5099 | 0.4660 | 0.5056 | 34,417 | +0.03(+5.47%) |
Jul 24, 2024 | 0.4750 | 0.4987 | 0.4602 | 0.4794 | 32,826 | -0.01(-1.09%) |
Jul 23, 2024 | 0.5010 | 0.5010 | 0.4703 | 0.4847 | 33,365 | -0.00(-0.41%) |
Jul 22, 2024 | 0.4900 | 0.5695 | 0.4821 | 0.4867 | 190,384 | +0.01(+1.33%) |
Jul 19, 2024 | 0.4892 | 0.4999 | 0.4800 | 0.4803 | 18,999 | -0.01(-1.82%) |
Jul 18, 2024 | 0.4846 | 0.5000 | 0.4756 | 0.4892 | 67,651 | +0.00(+0.00%) |
Jul 17, 2024 | 0.4672 | 0.4900 | 0.4600 | 0.4892 | 20,267 | +0.02(+4.69%) |
Jul 16, 2024 | 0.4941 | 0.4941 | 0.4619 | 0.4673 | 58,374 | -0.03(-6.50%) |
Jul 15, 2024 | 0.4833 | 0.4999 | 0.4750 | 0.4998 | 21,077 | +0.02(+3.41%) |
Jul 12, 2024 | 0.4800 | 0.4900 | 0.4621 | 0.4833 | 18,122 | -0.01(-2.17%) |
Jul 11, 2024 | 0.4800 | 0.4940 | 0.4620 | 0.4940 | 13,760 | +0.01(+2.87%) |
Jul 10, 2024 | 0.4800 | 0.4999 | 0.4611 | 0.4802 | 29,051 | -0.01(-1.78%) |
Jul 09, 2024 | 0.4900 | 0.4999 | 0.4600 | 0.4889 | 34,075 | +0.01(+1.56%) |
Jul 08, 2024 | 0.5000 | 0.5000 | 0.4501 | 0.4814 | 55,384 | +0.00(+0.04%) |
Jul 05, 2024 | 0.4400 | 0.5000 | 0.4370 | 0.4812 | 93,042 | +0.01(+2.86%) |
Jul 03, 2024 | 0.4309 | 0.4700 | 0.4160 | 0.4678 | 47,440 | +0.04(+8.54%) |
Jul 02, 2024 | 0.4316 | 0.4470 | 0.4200 | 0.4310 | 27,454 | -0.01(-3.15%) |
Jul 01, 2024 | 0.5011 | 0.5011 | 0.4111 | 0.4450 | 186,593 | -0.06(-12.40%) |
Jun 28, 2024 | 0.5221 | 0.5300 | 0.5000 | 0.5080 | 7,918 | -0.00(-0.82%) |
Jun 27, 2024 | 0.5100 | 0.5450 | 0.4888 | 0.5122 | 77,479 | -0.00(-0.35%) |
Jun 26, 2024 | 0.5300 | 0.5671 | 0.5100 | 0.5140 | 40,023 | +0.00(+0.45%) |
Jun 25, 2024 | 0.4915 | 0.5403 | 0.4915 | 0.5117 | 22,651 | +0.01(+1.53%) |
Jun 24, 2024 | 0.5035 | 0.5945 | 0.5035 | 0.5040 | 48,523 | -0.03(-4.91%) |
Jun 21, 2024 | 0.5600 | 0.5700 | 0.4510 | 0.5300 | 155,923 | -0.03(-5.78%) |
Jun 20, 2024 | 0.5728 | 0.5900 | 0.5606 | 0.5625 | 75,887 | -0.03(-5.46%) |
Jun 18, 2024 | 0.5992 | 0.5995 | 0.5700 | 0.5950 | 54,951 | -0.01(-1.08%) |
Jun 17, 2024 | 0.5850 | 0.6080 | 0.5850 | 0.6015 | 27,990 | -0.00(-0.08%) |
Jun 14, 2024 | 0.6000 | 0.6100 | 0.5740 | 0.6020 | 10,653 | +0.04(+7.31%) |
Jun 13, 2024 | 0.5905 | 0.6100 | 0.5501 | 0.5610 | 114,354 | -0.05(-8.06%) |
Jun 12, 2024 | 0.6149 | 0.6150 | 0.6101 | 0.6102 | 14,525 | -0.00(-0.39%) |
Jun 11, 2024 | 0.5900 | 0.6300 | 0.5905 | 0.6126 | 39,947 | +0.02(+3.83%) |
Jun 10, 2024 | 0.6001 | 0.6400 | 0.5860 | 0.5900 | 58,302 | -0.02(-3.86%) |
Jun 07, 2024 | 0.6100 | 0.6361 | 0.5760 | 0.6137 | 55,071 | +0.01(+1.84%) |
Jun 06, 2024 | 0.6300 | 0.6300 | 0.5740 | 0.6026 | 117,693 | -0.04(-5.84%) |
Jun 05, 2024 | 0.6725 | 0.6725 | 0.6318 | 0.6400 | 61,056 | -0.02(-2.96%) |
Jun 04, 2024 | 0.6505 | 0.6735 | 0.6402 | 0.6595 | 19,129 | -0.02(-3.01%) |