Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 0.8821 | 0.9461 | 0.8800 | 0.8800 | 4,992,488 | -0.01(-1.12%) |
Aug 15, 2024 | 0.9200 | 1.020 | 0.8900 | 0.8900 | 7,371,454 | -0.02(-2.20%) |
Aug 14, 2024 | 1.010 | 1.020 | 0.8821 | 0.9100 | 8,812,315 | -0.07(-6.68%) |
Aug 13, 2024 | 1.100 | 1.110 | 0.9652 | 0.9751 | 10,651,566 | -0.12(-11.35%) |
Aug 12, 2024 | 1.060 | 1.150 | 0.8500 | 1.100 | 8,541,415 | +0.08(+7.84%) |
Aug 09, 2024 | 0.9170 | 1.125 | 0.9100 | 1.020 | 17,249,844 | +0.10(+11.35%) |
Aug 08, 2024 | 0.8795 | 0.9700 | 0.8600 | 0.9160 | 10,750,986 | +0.06(+6.90%) |
Aug 07, 2024 | 0.9900 | 1.070 | 0.8401 | 0.8569 | 22,198,822 | -0.13(-13.46%) |
Aug 06, 2024 | 1.050 | 1.250 | 0.9307 | 0.9902 | 104,539,064 | +0.22(+28.95%) |
Aug 05, 2024 | 0.7500 | 0.8393 | 0.7250 | 0.7679 | 7,265,602 | -0.10(-11.86%) |
Aug 02, 2024 | 0.6500 | 0.8793 | 0.6294 | 0.8712 | 20,169,884 | +0.17(+23.61%) |
Aug 01, 2024 | 0.7888 | 0.8387 | 0.6802 | 0.7048 | 10,900,211 | -0.08(-9.94%) |
Jul 31, 2024 | 0.7000 | 0.8588 | 0.6601 | 0.7826 | 20,387,434 | +0.08(+11.80%) |
Jul 30, 2024 | 0.8900 | 0.9089 | 0.6556 | 0.7000 | 22,096,308 | -0.22(-23.64%) |
Jul 29, 2024 | 1.010 | 1.205 | 0.7777 | 0.9167 | 56,377,756 | +0.05(+5.99%) |
Jul 26, 2024 | 0.7133 | 1.140 | 0.6950 | 0.8649 | 123,708,608 | +0.19(+28.71%) |
Jul 25, 2024 | 0.5200 | 0.7061 | 0.5100 | 0.6720 | 44,149,120 | +0.11(+20.00%) |
Jul 24, 2024 | 0.7200 | 0.9000 | 0.5003 | 0.5600 | 263,006,752 | +0.16(+39.55%) |
Jul 23, 2024 | 0.4000 | 0.4178 | 0.3900 | 0.4013 | 461,637 | +0.01(+1.57%) |
Jul 22, 2024 | 0.3888 | 0.4170 | 0.3726 | 0.3951 | 811,572 | -0.00(-0.50%) |
Jul 19, 2024 | 0.4200 | 0.4341 | 0.3723 | 0.3971 | 1,222,652 | -0.01(-1.49%) |
Jul 18, 2024 | 0.4359 | 0.4511 | 0.3804 | 0.4031 | 1,524,569 | -0.03(-7.55%) |
Jul 17, 2024 | 0.4596 | 0.4678 | 0.4300 | 0.4360 | 1,421,434 | -0.02(-5.13%) |
Jul 16, 2024 | 0.4500 | 0.4794 | 0.4200 | 0.4596 | 2,042,467 | +0.03(+6.88%) |
Jul 15, 2024 | 0.4600 | 0.4798 | 0.4007 | 0.4300 | 2,173,297 | -0.02(-5.45%) |
Jul 12, 2024 | 0.4500 | 0.4800 | 0.4298 | 0.4548 | 3,784,661 | +0.02(+3.74%) |
Jul 11, 2024 | 0.4345 | 0.4515 | 0.4050 | 0.4384 | 2,879,033 | +0.04(+9.93%) |
Jul 10, 2024 | 0.3500 | 0.4000 | 0.3407 | 0.3988 | 2,856,809 | +0.05(+13.94%) |
Jul 09, 2024 | 0.3300 | 0.3579 | 0.3200 | 0.3500 | 1,519,169 | +0.03(+9.92%) |
Jul 08, 2024 | 0.3200 | 0.3273 | 0.3055 | 0.3184 | 1,565,092 | -0.00(-1.27%) |
Jul 05, 2024 | 0.3300 | 0.3432 | 0.3040 | 0.3225 | 3,255,551 | +0.00(+0.16%) |
Jul 03, 2024 | 0.3301 | 0.3538 | 0.3205 | 0.3220 | 1,643,578 | +0.00(+0.59%) |
Jul 02, 2024 | 0.3315 | 0.3500 | 0.3131 | 0.3201 | 2,561,290 | -0.01(-3.00%) |
Jul 01, 2024 | 0.3972 | 0.4000 | 0.3300 | 0.3300 | 2,924,548 | -0.03(-7.90%) |
Jun 28, 2024 | 0.4071 | 0.4200 | 0.3526 | 0.3583 | 20,221,130 | -0.04(-10.11%) |
Jun 27, 2024 | 0.4263 | 0.4473 | 0.3900 | 0.3986 | 3,094,453 | -0.02(-5.86%) |
Jun 26, 2024 | 0.4500 | 0.4690 | 0.4215 | 0.4234 | 1,629,742 | -0.02(-5.19%) |
Jun 25, 2024 | 0.4641 | 0.4785 | 0.4420 | 0.4466 | 1,785,843 | -0.02(-4.94%) |
Jun 24, 2024 | 0.4400 | 0.4820 | 0.4401 | 0.4698 | 1,995,872 | +0.03(+5.62%) |
Jun 21, 2024 | 0.4525 | 0.4638 | 0.4358 | 0.4448 | 2,257,481 | -0.01(-1.27%) |
Jun 20, 2024 | 0.4251 | 0.4644 | 0.4223 | 0.4505 | 1,995,700 | +0.03(+6.96%) |
Jun 18, 2024 | 0.4200 | 0.4683 | 0.4000 | 0.4212 | 2,053,389 | +0.01(+1.84%) |
Jun 17, 2024 | 0.5200 | 0.5200 | 0.3900 | 0.4136 | 6,861,739 | -0.09(-17.30%) |
Jun 14, 2024 | 0.5570 | 0.5726 | 0.5000 | 0.5001 | 3,322,597 | -0.06(-10.15%) |
Jun 13, 2024 | 0.5950 | 0.6000 | 0.5510 | 0.5566 | 1,979,737 | -0.05(-7.60%) |
Jun 12, 2024 | 0.6200 | 0.6325 | 0.5897 | 0.6024 | 921,168 | -0.01(-0.87%) |
Jun 11, 2024 | 0.5800 | 0.6166 | 0.5700 | 0.6077 | 1,305,718 | +0.03(+5.14%) |
Jun 10, 2024 | 0.5719 | 0.6224 | 0.5610 | 0.5780 | 1,666,179 | +0.00(+0.64%) |
Jun 07, 2024 | 0.5900 | 0.6000 | 0.5610 | 0.5743 | 1,152,582 | -0.02(-2.94%) |
Jun 06, 2024 | 0.5792 | 0.6100 | 0.5611 | 0.5917 | 1,189,419 | +0.01(+1.08%) |
Jun 05, 2024 | 0.5720 | 0.5940 | 0.5600 | 0.5854 | 1,271,843 | +0.02(+3.14%) |
Jun 04, 2024 | 0.5700 | 0.5898 | 0.5498 | 0.5676 | 1,560,678 | -0.02(-2.61%) |