Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.4797 | 0.4850 | 0.4580 | 0.4662 | 312,770 | -0.01(-2.81%) |
Oct 17, 2024 | 0.4700 | 0.4874 | 0.4400 | 0.4797 | 445,380 | +0.01(+2.06%) |
Oct 16, 2024 | 0.4427 | 0.4879 | 0.4427 | 0.4700 | 472,072 | +0.03(+6.17%) |
Oct 15, 2024 | 0.4690 | 0.4773 | 0.4100 | 0.4427 | 494,109 | -0.02(-4.30%) |
Oct 14, 2024 | 0.4631 | 0.4808 | 0.4548 | 0.4626 | 373,844 | -0.00(-0.90%) |
Oct 11, 2024 | 0.4817 | 0.4889 | 0.4551 | 0.4668 | 207,713 | -0.01(-2.77%) |
Oct 10, 2024 | 0.5390 | 0.5390 | 0.4600 | 0.4801 | 831,249 | -0.05(-9.42%) |
Oct 09, 2024 | 0.5190 | 0.6439 | 0.5101 | 0.5300 | 2,391,186 | +0.01(+0.95%) |
Oct 08, 2024 | 0.5300 | 0.5469 | 0.5032 | 0.5250 | 516,062 | -0.01(-2.33%) |
Oct 07, 2024 | 0.5209 | 0.5528 | 0.5209 | 0.5375 | 107,324 | -0.00(-0.46%) |
Oct 04, 2024 | 0.5300 | 0.5499 | 0.5061 | 0.5400 | 115,853 | +0.02(+3.51%) |
Oct 03, 2024 | 0.5381 | 0.5381 | 0.5102 | 0.5217 | 115,619 | -0.01(-1.60%) |
Oct 02, 2024 | 0.4802 | 0.5494 | 0.4700 | 0.5302 | 274,902 | +0.04(+7.09%) |
Oct 01, 2024 | 0.5700 | 0.5789 | 0.4723 | 0.4951 | 495,420 | -0.07(-12.09%) |
Sep 30, 2024 | 0.5490 | 0.5805 | 0.5201 | 0.5632 | 369,875 | -0.01(-0.98%) |
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%) |