Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 0.3935 | 0.4139 | 0.3935 | 0.4131 | 146,497 | +0.01(+3.27%) |
Aug 21, 2024 | 0.3906 | 0.4096 | 0.3792 | 0.4000 | 535,970 | +0.04(+10.65%) |
Aug 20, 2024 | 0.4223 | 0.4546 | 0.3364 | 0.3615 | 324,229 | -0.07(-15.93%) |
Aug 19, 2024 | 0.4300 | 0.4300 | 0.4096 | 0.4300 | 99,248 | -0.01(-1.38%) |
Aug 16, 2024 | 0.4200 | 0.4647 | 0.4200 | 0.4360 | 188,304 | +0.02(+3.93%) |
Aug 15, 2024 | 0.4299 | 0.4451 | 0.4114 | 0.4195 | 103,389 | -0.01(-1.99%) |
Aug 14, 2024 | 0.5009 | 0.5145 | 0.4000 | 0.4280 | 289,753 | -0.06(-12.85%) |
Aug 13, 2024 | 0.4700 | 0.5482 | 0.4669 | 0.4911 | 262,349 | +0.01(+2.27%) |
Aug 12, 2024 | 0.5126 | 0.5126 | 0.4700 | 0.4802 | 58,650 | -0.02(-3.96%) |
Aug 09, 2024 | 0.4830 | 0.5099 | 0.4732 | 0.5000 | 89,952 | +0.03(+5.93%) |
Aug 08, 2024 | 0.4900 | 0.4999 | 0.4600 | 0.4720 | 106,219 | -0.02(-3.87%) |
Aug 07, 2024 | 0.4900 | 0.5269 | 0.4886 | 0.4910 | 103,026 | -0.02(-3.73%) |
Aug 06, 2024 | 0.4500 | 0.5400 | 0.4462 | 0.5100 | 216,488 | +0.05(+10.87%) |
Aug 05, 2024 | 0.4742 | 0.5301 | 0.4412 | 0.4600 | 372,346 | -0.07(-13.21%) |
Aug 02, 2024 | 0.4342 | 0.5900 | 0.4342 | 0.5300 | 1,634,028 | +0.08(+17.78%) |
Aug 01, 2024 | 0.4365 | 0.4692 | 0.4365 | 0.4500 | 353,744 | +0.00(+0.00%) |
Jul 31, 2024 | 0.4537 | 0.4700 | 0.4262 | 0.4500 | 353,061 | -0.00(-0.66%) |
Jul 30, 2024 | 0.4237 | 0.4625 | 0.3717 | 0.4530 | 740,094 | +0.02(+3.71%) |
Jul 29, 2024 | 0.4825 | 0.4826 | 0.4367 | 0.4368 | 356,199 | -0.04(-8.96%) |
Jul 26, 2024 | 0.5700 | 0.5782 | 0.4644 | 0.4798 | 931,966 | -0.09(-16.09%) |
Jul 25, 2024 | 0.5647 | 0.6491 | 0.5500 | 0.5718 | 2,048,503 | -0.02(-3.08%) |
Jul 24, 2024 | 0.5149 | 0.6313 | 0.4807 | 0.5900 | 3,874,007 | +0.00(+0.08%) |
Jul 23, 2024 | 0.7500 | 0.8597 | 0.5102 | 0.5895 | 50,790,952 | +0.11(+23.35%) |
Jul 22, 2024 | 0.4100 | 0.4900 | 0.3801 | 0.4779 | 16,618,334 | +0.08(+19.53%) |
Jul 19, 2024 | 0.5799 | 0.5799 | 0.3800 | 0.3998 | 415,471 | -0.19(-32.23%) |
Jul 18, 2024 | 0.6217 | 0.6399 | 0.5740 | 0.5899 | 238,935 | -0.05(-7.96%) |
Jul 17, 2024 | 0.5670 | 0.6523 | 0.5615 | 0.6409 | 203,988 | +0.03(+5.01%) |
Jul 16, 2024 | 0.5310 | 0.6378 | 0.5310 | 0.6103 | 166,020 | +0.06(+10.96%) |
Jul 15, 2024 | 0.5324 | 0.5880 | 0.5324 | 0.5500 | 88,616 | -0.01(-1.79%) |
Jul 12, 2024 | 0.5500 | 0.5681 | 0.5400 | 0.5600 | 55,020 | +0.01(+1.78%) |
Jul 11, 2024 | 0.5000 | 0.5698 | 0.4901 | 0.5502 | 206,928 | +0.05(+10.04%) |
Jul 10, 2024 | 0.5300 | 0.5470 | 0.5000 | 0.5000 | 204,376 | -0.04(-7.58%) |
Jul 09, 2024 | 0.5370 | 0.5410 | 0.5039 | 0.5410 | 60,588 | +0.01(+1.12%) |
Jul 08, 2024 | 0.5415 | 0.5575 | 0.5100 | 0.5350 | 223,771 | +0.02(+2.88%) |
Jul 05, 2024 | 0.5489 | 0.5788 | 0.5200 | 0.5200 | 204,691 | -0.03(-5.80%) |
Jul 03, 2024 | 0.5683 | 0.5683 | 0.5480 | 0.5520 | 43,511 | -0.01(-1.95%) |
Jul 02, 2024 | 0.5700 | 0.5989 | 0.5508 | 0.5630 | 32,898 | -0.01(-2.00%) |
Jul 01, 2024 | 0.5720 | 0.5874 | 0.5600 | 0.5745 | 57,319 | -0.01(-1.73%) |
Jun 28, 2024 | 0.5300 | 0.5846 | 0.5197 | 0.5846 | 116,815 | +0.06(+12.14%) |
Jun 27, 2024 | 0.5959 | 0.5959 | 0.5117 | 0.5213 | 154,252 | -0.04(-7.90%) |
Jun 26, 2024 | 0.5517 | 0.5899 | 0.5194 | 0.5660 | 348,678 | +0.01(+1.43%) |
Jun 25, 2024 | 0.5500 | 0.5800 | 0.5167 | 0.5580 | 286,143 | +0.01(+2.39%) |
Jun 24, 2024 | 0.4834 | 0.5450 | 0.4700 | 0.5450 | 528,644 | +0.06(+12.58%) |
Jun 21, 2024 | 0.4999 | 0.5250 | 0.4600 | 0.4841 | 418,738 | -0.02(-3.18%) |
Jun 20, 2024 | 0.5700 | 0.5700 | 0.4800 | 0.5000 | 310,416 | -0.07(-11.61%) |
Jun 18, 2024 | 0.6578 | 0.6990 | 0.5000 | 0.5657 | 1,141,926 | -0.09(-14.29%) |
Jun 17, 2024 | 0.6700 | 0.6990 | 0.6200 | 0.6600 | 1,621,243 | -0.01(-1.49%) |
Jun 14, 2024 | 0.6753 | 0.6935 | 0.5900 | 0.6700 | 128,916 | +0.00(+0.00%) |
Jun 13, 2024 | 0.6890 | 0.7278 | 0.6600 | 0.6700 | 35,811 | -0.01(-1.76%) |
Jun 12, 2024 | 0.7400 | 0.7400 | 0.6800 | 0.6820 | 73,899 | -0.04(-5.28%) |
Jun 11, 2024 | 0.7470 | 0.7470 | 0.7167 | 0.7200 | 23,074 | +0.01(+1.07%) |
Jun 10, 2024 | 0.7660 | 0.7700 | 0.6850 | 0.7124 | 38,443 | -0.04(-5.01%) |
Jun 07, 2024 | 0.8000 | 0.8108 | 0.7484 | 0.7500 | 62,568 | -0.05(-6.25%) |
Jun 06, 2024 | 0.8000 | 0.8300 | 0.7703 | 0.8000 | 57,808 | -0.01(-1.23%) |
Jun 05, 2024 | 0.7699 | 0.8115 | 0.7202 | 0.8100 | 563,236 | +0.04(+5.19%) |
Jun 04, 2024 | 1.010 | 1.024 | 0.7322 | 0.7700 | 377,228 | -0.23(-23.00%) |