Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.4900 | 0.5700 | 0.4618 | 0.5688 | 997,850 | +0.08(+16.08%) |
Sep 26, 2024 | 0.3920 | 0.4969 | 0.3920 | 0.4900 | 1,477,029 | +0.10(+24.11%) |
Sep 25, 2024 | 0.3878 | 0.3959 | 0.3839 | 0.3948 | 325,072 | +0.01(+2.97%) |
Sep 24, 2024 | 0.3881 | 0.3969 | 0.3750 | 0.3834 | 168,803 | +0.00(+0.60%) |
Sep 23, 2024 | 0.4130 | 0.4298 | 0.3751 | 0.3811 | 563,865 | -0.03(-7.48%) |
Sep 20, 2024 | 0.4278 | 0.4488 | 0.4102 | 0.4119 | 236,027 | -0.02(-5.03%) |
Sep 19, 2024 | 0.4400 | 0.4500 | 0.4301 | 0.4337 | 80,952 | +0.01(+2.43%) |
Sep 18, 2024 | 0.4296 | 0.4359 | 0.4200 | 0.4234 | 265,897 | -0.01(-1.60%) |
Sep 17, 2024 | 0.4350 | 0.4576 | 0.4235 | 0.4303 | 252,981 | -0.01(-1.67%) |
Sep 16, 2024 | 0.4310 | 0.4500 | 0.4310 | 0.4376 | 180,186 | -0.01(-2.95%) |
Sep 13, 2024 | 0.4526 | 0.4740 | 0.4442 | 0.4509 | 274,194 | +0.00(+0.42%) |
Sep 12, 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4490 | 198,014 | +0.02(+3.53%) |
Sep 11, 2024 | 0.4200 | 0.4337 | 0.4200 | 0.4337 | 218,725 | +0.01(+1.33%) |
Sep 10, 2024 | 0.4336 | 0.4336 | 0.4025 | 0.4280 | 460,402 | -0.01(-1.31%) |
Sep 09, 2024 | 0.4447 | 0.4548 | 0.4111 | 0.4337 | 524,116 | -0.02(-5.10%) |
Sep 06, 2024 | 0.4990 | 0.6000 | 0.4500 | 0.4570 | 2,761,536 | -0.02(-3.44%) |
Sep 05, 2024 | 0.4700 | 0.4744 | 0.4441 | 0.4733 | 1,787,116 | +0.02(+5.27%) |
Sep 04, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4496 | 213,214 | -0.02(-3.29%) |
Sep 03, 2024 | 0.5130 | 0.5197 | 0.4600 | 0.4649 | 530,878 | -0.05(-9.09%) |
Aug 30, 2024 | 0.5200 | 0.5200 | 0.4975 | 0.5114 | 316,303 | -0.00(-0.70%) |
Aug 29, 2024 | 0.5580 | 0.5580 | 0.5010 | 0.5150 | 520,446 | -0.03(-5.33%) |
Aug 28, 2024 | 0.5800 | 0.5905 | 0.5400 | 0.5440 | 361,498 | -0.05(-7.80%) |
Aug 27, 2024 | 0.6300 | 0.6344 | 0.5852 | 0.5900 | 207,989 | -0.04(-5.89%) |
Aug 26, 2024 | 0.6500 | 0.6546 | 0.6210 | 0.6269 | 66,630 | -0.01(-1.97%) |
Aug 23, 2024 | 0.6225 | 0.6400 | 0.6100 | 0.6395 | 96,818 | +0.02(+3.15%) |
Aug 22, 2024 | 0.6200 | 0.6450 | 0.6093 | 0.6200 | 76,324 | -0.00(-0.29%) |
Aug 21, 2024 | 0.6400 | 0.6401 | 0.6050 | 0.6218 | 187,675 | -0.03(-4.63%) |
Aug 20, 2024 | 0.6850 | 0.6850 | 0.6320 | 0.6520 | 288,265 | -0.02(-2.69%) |
Aug 19, 2024 | 0.6400 | 0.6889 | 0.6175 | 0.6700 | 270,788 | +0.05(+8.06%) |
Aug 16, 2024 | 0.6000 | 0.6400 | 0.5900 | 0.6200 | 219,624 | +0.01(+1.66%) |
Aug 15, 2024 | 0.5972 | 0.6258 | 0.5736 | 0.6099 | 252,251 | +0.02(+3.55%) |
Aug 14, 2024 | 0.6200 | 0.6185 | 0.5758 | 0.5890 | 121,483 | +0.01(+2.24%) |
Aug 13, 2024 | 0.5800 | 0.6300 | 0.5700 | 0.5761 | 290,983 | -0.01(-2.36%) |
Aug 12, 2024 | 0.5840 | 0.6000 | 0.5700 | 0.5900 | 634,161 | +0.00(+0.12%) |
Aug 09, 2024 | 0.5700 | 0.6090 | 0.5600 | 0.5893 | 260,585 | +0.02(+2.79%) |
Aug 08, 2024 | 0.6121 | 0.6121 | 0.5650 | 0.5733 | 332,832 | -0.03(-4.45%) |
Aug 07, 2024 | 0.6300 | 0.6371 | 0.5900 | 0.6000 | 232,508 | -0.02(-3.24%) |
Aug 06, 2024 | 0.6614 | 0.6697 | 0.6174 | 0.6201 | 196,639 | -0.02(-3.49%) |
Aug 05, 2024 | 0.6400 | 0.6600 | 0.5800 | 0.6425 | 267,059 | -0.01(-1.17%) |
Aug 02, 2024 | 0.6800 | 0.6840 | 0.6500 | 0.6501 | 345,466 | -0.05(-7.13%) |
Aug 01, 2024 | 0.7700 | 0.7710 | 0.6900 | 0.7000 | 211,325 | -0.04(-5.90%) |
Jul 31, 2024 | 0.7730 | 0.7735 | 0.7250 | 0.7439 | 726,879 | -0.04(-5.24%) |
Jul 30, 2024 | 0.8000 | 0.8100 | 0.7700 | 0.7850 | 247,206 | -0.04(-5.01%) |
Jul 29, 2024 | 0.8470 | 0.8501 | 0.7800 | 0.8264 | 493,740 | -0.06(-6.55%) |
Jul 26, 2024 | 0.7771 | 1.020 | 0.7700 | 0.8843 | 4,241,993 | +0.12(+15.91%) |
Jul 25, 2024 | 0.7500 | 0.7780 | 0.7500 | 0.7629 | 156,395 | -0.01(-0.92%) |
Jul 24, 2024 | 0.7400 | 0.7702 | 0.7355 | 0.7700 | 206,858 | +0.01(+0.73%) |
Jul 23, 2024 | 0.7133 | 0.7780 | 0.6992 | 0.7644 | 383,997 | +0.05(+6.48%) |
Jul 22, 2024 | 0.7300 | 0.7428 | 0.6914 | 0.7179 | 173,192 | -0.01(-1.64%) |
Jul 19, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7299 | 191,140 | -0.01(-0.80%) |
Jul 18, 2024 | 0.7329 | 0.7490 | 0.7220 | 0.7358 | 223,780 | -0.00(-0.51%) |
Jul 17, 2024 | 0.8031 | 0.8031 | 0.7250 | 0.7396 | 359,738 | -0.05(-6.37%) |
Jul 16, 2024 | 0.7810 | 0.7969 | 0.7669 | 0.7899 | 249,088 | -0.01(-0.89%) |
Jul 15, 2024 | 0.8000 | 0.8200 | 0.7800 | 0.7970 | 490,355 | -0.04(-5.12%) |
Jul 12, 2024 | 0.7200 | 0.8495 | 0.7149 | 0.8400 | 1,305,908 | +0.11(+15.58%) |
Jul 11, 2024 | 0.6869 | 0.7398 | 0.6800 | 0.7268 | 627,927 | +0.04(+6.51%) |
Jul 10, 2024 | 0.7100 | 0.7074 | 0.6795 | 0.6824 | 483,994 | -0.03(-3.89%) |
Jul 09, 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7100 | 392,972 | -0.01(-1.39%) |
Jul 08, 2024 | 0.6924 | 0.7343 | 0.6592 | 0.7200 | 524,790 | +0.03(+4.03%) |
Jul 05, 2024 | 0.6200 | 0.7200 | 0.6200 | 0.6921 | 948,553 | +0.04(+6.48%) |
Jul 03, 2024 | 0.6790 | 0.6790 | 0.6450 | 0.6500 | 2,379,171 | -0.04(-5.81%) |
Jul 02, 2024 | 0.6850 | 0.7000 | 0.6500 | 0.6901 | 1,276,302 | +0.00(+0.01%) |