Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.4850 | 0.5000 | 0.4460 | 0.4630 | 1,542,456 | -0.00(-0.69%) |
Sep 25, 2024 | 0.4600 | 0.4840 | 0.4600 | 0.4662 | 522,838 | +0.01(+2.89%) |
Sep 24, 2024 | 0.4700 | 0.4798 | 0.4520 | 0.4531 | 623,101 | -0.00(-1.03%) |
Sep 23, 2024 | 0.5101 | 0.5201 | 0.4502 | 0.4578 | 1,464,230 | -0.04(-8.53%) |
Sep 20, 2024 | 0.5240 | 0.5349 | 0.5005 | 0.5005 | 1,029,053 | +0.00(+0.00%) |
Sep 19, 2024 | 0.5100 | 0.5150 | 0.4869 | 0.5005 | 944,668 | +0.00(+0.10%) |
Sep 18, 2024 | 0.5000 | 0.5449 | 0.5000 | 0.5000 | 644,977 | -0.01(-1.59%) |
Sep 17, 2024 | 0.5501 | 0.5501 | 0.5011 | 0.5081 | 752,429 | -0.03(-4.90%) |
Sep 16, 2024 | 0.5400 | 0.5494 | 0.5149 | 0.5343 | 795,314 | -0.00(-0.45%) |
Sep 13, 2024 | 0.5432 | 0.5650 | 0.5200 | 0.5367 | 1,152,357 | -0.01(-1.00%) |
Sep 12, 2024 | 0.5500 | 0.5644 | 0.5300 | 0.5421 | 768,342 | -0.02(-3.71%) |
Sep 11, 2024 | 0.5800 | 0.5852 | 0.5600 | 0.5630 | 817,424 | -0.02(-3.79%) |
Sep 10, 2024 | 0.5673 | 0.6050 | 0.5404 | 0.5852 | 1,809,262 | +0.02(+3.59%) |
Sep 09, 2024 | 0.5100 | 0.5787 | 0.5000 | 0.5649 | 2,235,926 | +0.07(+14.35%) |
Sep 06, 2024 | 0.5200 | 0.5370 | 0.4717 | 0.4940 | 1,321,736 | -0.02(-3.67%) |
Sep 05, 2024 | 0.5499 | 0.5505 | 0.5076 | 0.5128 | 1,181,537 | -0.03(-4.90%) |
Sep 04, 2024 | 0.5285 | 0.5480 | 0.5158 | 0.5392 | 607,495 | +0.02(+3.14%) |
Sep 03, 2024 | 0.5598 | 0.5600 | 0.5150 | 0.5228 | 1,717,859 | -0.03(-4.96%) |
Aug 30, 2024 | 0.5500 | 0.6500 | 0.5404 | 0.5501 | 3,082,724 | +0.01(+2.78%) |
Aug 29, 2024 | 0.5400 | 0.5679 | 0.5200 | 0.5352 | 1,752,799 | +0.02(+3.62%) |
Aug 28, 2024 | 0.5800 | 0.5813 | 0.5110 | 0.5165 | 1,230,361 | -0.05(-9.40%) |
Aug 27, 2024 | 0.5244 | 0.5750 | 0.5010 | 0.5701 | 2,421,083 | +0.04(+7.48%) |
Aug 26, 2024 | 0.6011 | 0.6011 | 0.5078 | 0.5304 | 1,812,571 | -0.05(-8.87%) |
Aug 23, 2024 | 0.5671 | 0.6005 | 0.5100 | 0.5820 | 2,866,780 | +0.04(+6.53%) |
Aug 22, 2024 | 0.4600 | 0.5889 | 0.4501 | 0.5463 | 7,653,427 | +0.08(+17.48%) |
Aug 21, 2024 | 0.4598 | 0.4699 | 0.3700 | 0.4650 | 25,279,770 | -0.22(-31.64%) |
Aug 20, 2024 | 0.8200 | 0.8191 | 0.6801 | 0.6802 | 3,957,708 | -0.14(-17.03%) |
Aug 19, 2024 | 0.8556 | 0.8800 | 0.8100 | 0.8198 | 780,982 | -0.01(-1.23%) |
Aug 16, 2024 | 0.7900 | 0.9398 | 0.7900 | 0.8300 | 1,725,320 | +0.04(+5.68%) |
Aug 15, 2024 | 0.7800 | 0.8000 | 0.7640 | 0.7854 | 304,548 | +0.02(+2.83%) |
Aug 14, 2024 | 0.7900 | 0.8001 | 0.7600 | 0.7638 | 466,416 | -0.03(-4.32%) |
Aug 13, 2024 | 0.8900 | 0.8900 | 0.7203 | 0.7983 | 1,139,709 | -0.08(-9.08%) |
Aug 12, 2024 | 0.8900 | 0.9148 | 0.8700 | 0.8780 | 644,704 | +0.02(+2.09%) |
Aug 09, 2024 | 0.8855 | 0.9113 | 0.8500 | 0.8600 | 551,310 | -0.02(-2.49%) |
Aug 08, 2024 | 0.8900 | 0.9177 | 0.8500 | 0.8820 | 866,514 | -0.06(-6.16%) |
Aug 07, 2024 | 0.9700 | 0.9796 | 0.8800 | 0.9399 | 872,698 | +0.01(+0.96%) |
Aug 06, 2024 | 1.060 | 1.170 | 0.8751 | 0.9310 | 3,086,824 | -0.13(-12.17%) |
Aug 05, 2024 | 1.010 | 1.110 | 0.9500 | 1.060 | 1,025,887 | -0.01(-0.93%) |
Aug 02, 2024 | 1.160 | 1.160 | 1.010 | 1.070 | 1,429,636 | -0.10(-8.55%) |
Aug 01, 2024 | 1.280 | 1.300 | 1.150 | 1.170 | 1,180,730 | -0.08(-6.40%) |
Jul 31, 2024 | 1.410 | 1.410 | 1.250 | 1.250 | 1,076,669 | -0.17(-11.97%) |
Jul 30, 2024 | 1.380 | 1.490 | 1.240 | 1.420 | 1,116,628 | +0.05(+3.65%) |
Jul 29, 2024 | 1.500 | 1.560 | 1.300 | 1.370 | 1,066,731 | -0.07(-4.86%) |
Jul 26, 2024 | 1.480 | 1.560 | 1.411 | 1.440 | 1,098,493 | +0.00(+0.00%) |
Jul 25, 2024 | 1.390 | 1.480 | 1.340 | 1.440 | 858,573 | +0.03(+2.13%) |
Jul 24, 2024 | 1.410 | 1.430 | 1.320 | 1.410 | 890,673 | +0.04(+2.92%) |
Jul 23, 2024 | 1.220 | 1.450 | 1.210 | 1.370 | 2,601,983 | +0.17(+14.17%) |
Jul 22, 2024 | 1.100 | 1.240 | 1.100 | 1.200 | 701,615 | +0.09(+8.11%) |
Jul 19, 2024 | 1.180 | 1.180 | 1.020 | 1.110 | 636,806 | -0.06(-5.13%) |
Jul 18, 2024 | 1.260 | 1.260 | 1.110 | 1.170 | 1,094,216 | -0.06(-4.88%) |
Jul 17, 2024 | 1.190 | 1.276 | 1.170 | 1.230 | 1,166,193 | +0.06(+5.13%) |
Jul 16, 2024 | 1.080 | 1.190 | 1.080 | 1.170 | 1,291,187 | +0.10(+9.35%) |
Jul 15, 2024 | 1.090 | 1.100 | 0.9500 | 1.070 | 723,861 | +0.00(+0.00%) |
Jul 12, 2024 | 0.9800 | 1.130 | 0.9700 | 1.070 | 1,267,789 | +0.07(+7.32%) |
Jul 11, 2024 | 0.9600 | 1.050 | 0.9500 | 0.9970 | 1,565,845 | +0.06(+6.15%) |
Jul 10, 2024 | 0.9200 | 0.9871 | 0.8934 | 0.9392 | 709,977 | +0.03(+2.81%) |
Jul 09, 2024 | 0.9000 | 0.9400 | 0.8615 | 0.9135 | 496,935 | +0.04(+4.04%) |
Jul 08, 2024 | 0.9100 | 0.9900 | 0.8598 | 0.8780 | 1,389,423 | +0.01(+0.69%) |
Jul 05, 2024 | 0.8300 | 0.9469 | 0.8000 | 0.8720 | 1,959,534 | +0.10(+13.50%) |
Jul 03, 2024 | 0.7468 | 0.8199 | 0.7202 | 0.7683 | 665,274 | +0.03(+3.43%) |
Jul 02, 2024 | 0.7500 | 0.7599 | 0.6910 | 0.7428 | 811,009 | +0.06(+9.41%) |