Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 0.8490 | 0.8700 | 0.7505 | 0.8537 | 84,495 | +0.00(+0.55%) |
Aug 15, 2024 | 0.9000 | 0.9129 | 0.8341 | 0.8490 | 149,373 | +0.00(+0.00%) |
Aug 14, 2024 | 0.8260 | 0.8500 | 0.8233 | 0.8490 | 81,989 | +0.00(+0.00%) |
Aug 13, 2024 | 0.9200 | 0.9900 | 0.8300 | 0.8490 | 362,568 | -0.19(-18.37%) |
Aug 12, 2024 | 1.060 | 1.077 | 1.040 | 1.040 | 52,251 | -0.05(-4.59%) |
Aug 09, 2024 | 1.000 | 1.120 | 1.000 | 1.090 | 202,866 | +0.08(+7.92%) |
Aug 08, 2024 | 1.000 | 1.020 | 0.9700 | 1.010 | 103,714 | +0.00(+0.00%) |
Aug 07, 2024 | 1.060 | 1.067 | 0.9800 | 1.010 | 170,993 | -0.01(-0.98%) |
Aug 06, 2024 | 0.9900 | 1.070 | 0.9799 | 1.020 | 145,187 | +0.03(+3.43%) |
Aug 05, 2024 | 1.020 | 1.050 | 0.9473 | 0.9862 | 262,506 | -0.14(-12.73%) |
Aug 02, 2024 | 1.220 | 1.220 | 1.050 | 1.130 | 364,257 | -0.11(-8.87%) |
Aug 01, 2024 | 1.190 | 1.320 | 1.190 | 1.240 | 374,668 | +0.02(+1.64%) |
Jul 31, 2024 | 1.140 | 1.270 | 1.120 | 1.220 | 561,014 | +0.10(+8.93%) |
Jul 30, 2024 | 1.240 | 1.260 | 1.120 | 1.120 | 395,428 | -0.23(-17.04%) |
Jul 29, 2024 | 1.460 | 1.460 | 1.160 | 1.350 | 752,386 | -0.03(-2.17%) |
Jul 26, 2024 | 1.550 | 1.550 | 1.350 | 1.380 | 590,828 | -0.13(-8.61%) |
Jul 25, 2024 | 1.640 | 1.690 | 1.390 | 1.510 | 678,124 | -0.16(-9.58%) |
Jul 24, 2024 | 1.740 | 1.890 | 1.590 | 1.670 | 2,489,827 | -0.01(-0.60%) |
Jul 23, 2024 | 1.570 | 1.820 | 1.560 | 1.680 | 2,171,430 | +0.09(+5.66%) |
Jul 22, 2024 | 1.550 | 1.680 | 1.420 | 1.590 | 2,412,165 | -0.11(-6.47%) |
Jul 19, 2024 | 1.380 | 2.410 | 1.350 | 1.700 | 48,346,816 | +0.42(+32.81%) |
Jul 18, 2024 | 1.440 | 1.500 | 1.260 | 1.280 | 572,317 | -0.17(-11.72%) |
Jul 17, 2024 | 1.410 | 1.510 | 1.360 | 1.450 | 1,022,138 | -0.06(-3.97%) |
Jul 16, 2024 | 1.140 | 1.740 | 1.080 | 1.510 | 12,167,187 | +0.44(+41.12%) |
Jul 15, 2024 | 1.320 | 1.360 | 1.050 | 1.070 | 1,471,466 | -0.29(-21.32%) |
Jul 12, 2024 | 1.550 | 1.570 | 1.300 | 1.360 | 1,443,344 | -0.31(-18.56%) |
Jul 11, 2024 | 1.730 | 2.100 | 1.390 | 1.670 | 7,309,023 | -0.03(-1.76%) |
Jul 10, 2024 | 2.100 | 3.390 | 1.580 | 1.700 | 117,116,544 | +0.54(+46.55%) |
Jul 09, 2024 | 1.090 | 1.270 | 1.000 | 1.160 | 6,257,419 | +0.05(+4.50%) |
Jul 08, 2024 | 0.7000 | 1.360 | 0.6600 | 1.110 | 161,019,168 | +0.53(+92.04%) |
Jul 05, 2024 | 0.5098 | 0.5996 | 0.4940 | 0.5780 | 54,921 | +0.05(+8.85%) |
Jul 03, 2024 | 0.5301 | 0.5515 | 0.5301 | 0.5310 | 59,291 | +0.00(+0.17%) |
Jul 02, 2024 | 0.5398 | 0.5399 | 0.4945 | 0.5301 | 80,901 | +0.03(+5.81%) |
Jul 01, 2024 | 0.5000 | 0.5399 | 0.4835 | 0.5010 | 29,803 | -0.02(-3.15%) |
Jun 28, 2024 | 0.5200 | 0.5300 | 0.5025 | 0.5173 | 39,066 | -0.00(-0.50%) |
Jun 27, 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5199 | 24,457 | +0.02(+4.46%) |
Jun 26, 2024 | 0.5200 | 0.5200 | 0.4953 | 0.4977 | 45,832 | -0.00(-0.94%) |
Jun 25, 2024 | 0.5191 | 0.5369 | 0.5000 | 0.5024 | 21,863 | +0.01(+1.07%) |
Jun 24, 2024 | 0.5200 | 0.5504 | 0.4846 | 0.4971 | 50,742 | -0.03(-4.95%) |
Jun 21, 2024 | 0.5050 | 0.6000 | 0.4603 | 0.5230 | 138,808 | -0.01(-0.97%) |
Jun 20, 2024 | 0.5600 | 0.5810 | 0.5000 | 0.5281 | 159,359 | -0.04(-7.37%) |
Jun 18, 2024 | 0.6900 | 0.6900 | 0.5688 | 0.5701 | 495,477 | -0.19(-24.90%) |
Jun 17, 2024 | 0.6800 | 0.7800 | 0.6701 | 0.7591 | 3,431,146 | +0.07(+10.77%) |
Jun 14, 2024 | 0.6820 | 0.7300 | 0.6820 | 0.6853 | 14,000 | -0.02(-2.61%) |
Jun 13, 2024 | 0.7101 | 0.7250 | 0.6804 | 0.7037 | 38,774 | -0.01(-0.89%) |
Jun 12, 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 21,514 | -0.01(-0.71%) |
Jun 11, 2024 | 0.7240 | 0.7301 | 0.7020 | 0.7151 | 12,680 | +0.00(+0.31%) |
Jun 10, 2024 | 0.7310 | 0.7310 | 0.7100 | 0.7129 | 54,620 | -0.04(-4.96%) |
Jun 07, 2024 | 0.8100 | 0.8130 | 0.7400 | 0.7501 | 43,597 | -0.05(-6.30%) |
Jun 06, 2024 | 0.7500 | 0.8300 | 0.7100 | 0.8005 | 300,533 | +0.08(+11.03%) |
Jun 05, 2024 | 0.7031 | 0.7429 | 0.7031 | 0.7210 | 24,149 | +0.02(+2.56%) |
Jun 04, 2024 | 0.7100 | 0.7618 | 0.6930 | 0.7030 | 101,137 | -0.01(-0.99%) |