Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 0.4970 | 0.5299 | 0.4850 | 0.5087 | 34,309 | +0.02(+4.89%) |
Aug 15, 2024 | 0.4650 | 0.5210 | 0.4650 | 0.4850 | 52,446 | -0.01(-2.47%) |
Aug 14, 2024 | 0.4700 | 0.5099 | 0.4700 | 0.4973 | 14,940 | +0.03(+5.81%) |
Aug 13, 2024 | 0.4900 | 0.5300 | 0.4650 | 0.4700 | 67,565 | -0.02(-4.99%) |
Aug 12, 2024 | 0.5300 | 0.5300 | 0.4918 | 0.4947 | 55,918 | -0.05(-10.01%) |
Aug 09, 2024 | 0.5389 | 0.5616 | 0.5016 | 0.5497 | 88,220 | +0.04(+7.45%) |
Aug 08, 2024 | 0.5340 | 0.5500 | 0.4925 | 0.5116 | 43,443 | +0.00(+0.14%) |
Aug 07, 2024 | 0.5150 | 0.5500 | 0.5070 | 0.5109 | 25,739 | +0.01(+1.03%) |
Aug 06, 2024 | 0.4500 | 0.5499 | 0.4258 | 0.5057 | 146,444 | +0.05(+12.10%) |
Aug 05, 2024 | 0.3700 | 0.4699 | 0.3500 | 0.4511 | 151,838 | -0.03(-7.05%) |
Aug 02, 2024 | 0.5349 | 0.5494 | 0.4601 | 0.4853 | 96,570 | -0.05(-9.91%) |
Aug 01, 2024 | 0.5150 | 0.5499 | 0.5100 | 0.5387 | 78,375 | +0.01(+2.61%) |
Jul 31, 2024 | 0.5790 | 0.5790 | 0.5217 | 0.5250 | 74,635 | -0.04(-7.78%) |
Jul 30, 2024 | 0.5550 | 0.5939 | 0.5400 | 0.5693 | 114,291 | +0.00(+0.12%) |
Jul 29, 2024 | 0.5944 | 0.5997 | 0.5505 | 0.5686 | 80,974 | -0.02(-3.46%) |
Jul 26, 2024 | 0.5620 | 0.6119 | 0.5620 | 0.5890 | 85,662 | +0.01(+1.01%) |
Jul 25, 2024 | 0.5800 | 0.5899 | 0.5555 | 0.5831 | 162,760 | -0.02(-2.80%) |
Jul 24, 2024 | 0.6500 | 0.6700 | 0.5900 | 0.5999 | 318,957 | -0.03(-4.47%) |
Jul 23, 2024 | 0.7860 | 0.8329 | 0.5553 | 0.6280 | 2,156,069 | -0.19(-23.65%) |
Jul 22, 2024 | 0.8500 | 0.8500 | 0.7900 | 0.8225 | 48,146 | -0.03(-3.24%) |
Jul 19, 2024 | 0.8370 | 0.8799 | 0.8120 | 0.8500 | 69,251 | +0.01(+1.49%) |
Jul 18, 2024 | 0.8215 | 0.8843 | 0.8000 | 0.8375 | 164,797 | -0.01(-1.47%) |
Jul 17, 2024 | 0.8200 | 0.8595 | 0.7982 | 0.8500 | 183,384 | +0.01(+1.20%) |
Jul 16, 2024 | 0.9501 | 0.9665 | 0.7908 | 0.8399 | 1,652,228 | -0.05(-5.63%) |
Jul 15, 2024 | 0.9500 | 0.9500 | 0.8200 | 0.8900 | 209,767 | -0.04(-3.78%) |
Jul 12, 2024 | 0.9800 | 1.000 | 0.9200 | 0.9250 | 189,719 | -0.07(-7.50%) |
Jul 11, 2024 | 0.9800 | 1.020 | 0.9000 | 1.000 | 96,193 | +0.01(+0.59%) |
Jul 10, 2024 | 1.130 | 1.150 | 0.9405 | 0.9941 | 376,174 | -0.09(-7.95%) |
Jul 09, 2024 | 1.140 | 1.140 | 1.040 | 1.080 | 412,723 | -0.11(-9.24%) |
Jul 08, 2024 | 1.170 | 1.230 | 1.100 | 1.190 | 841,323 | -0.04(-3.25%) |
Jul 05, 2024 | 1.390 | 1.412 | 1.040 | 1.230 | 20,406,252 | +0.08(+6.96%) |
Jul 03, 2024 | 1.165 | 1.177 | 1.130 | 1.150 | 54,426 | +0.02(+1.77%) |
Jul 02, 2024 | 1.120 | 1.145 | 1.100 | 1.130 | 5,191 | -0.01(-0.44%) |
Jul 01, 2024 | 1.160 | 1.160 | 1.110 | 1.135 | 31,389 | -0.02(-2.16%) |
Jun 28, 2024 | 1.200 | 1.200 | 1.120 | 1.160 | 25,764 | -0.05(-4.13%) |
Jun 27, 2024 | 1.290 | 1.290 | 1.120 | 1.210 | 50,065 | -0.04(-3.20%) |
Jun 26, 2024 | 1.120 | 1.260 | 1.050 | 1.250 | 70,795 | +0.14(+12.61%) |
Jun 25, 2024 | 0.9900 | 1.199 | 0.9700 | 1.110 | 206,129 | +0.11(+11.00%) |
Jun 24, 2024 | 1.060 | 1.120 | 0.9797 | 1.000 | 95,823 | -0.10(-9.09%) |
Jun 21, 2024 | 1.050 | 1.100 | 1.050 | 1.100 | 63,311 | +0.04(+3.77%) |
Jun 20, 2024 | 1.110 | 1.110 | 1.010 | 1.060 | 33,495 | -0.06(-5.36%) |
Jun 18, 2024 | 1.110 | 1.130 | 1.040 | 1.120 | 58,921 | -0.01(-0.88%) |
Jun 17, 2024 | 1.250 | 1.330 | 1.060 | 1.130 | 127,009 | -0.11(-8.87%) |
Jun 14, 2024 | 1.150 | 1.380 | 1.150 | 1.240 | 140,986 | +0.02(+1.64%) |
Jun 13, 2024 | 1.300 | 1.320 | 1.140 | 1.220 | 596,474 | -0.24(-16.44%) |
Jun 12, 2024 | 1.780 | 1.810 | 1.410 | 1.460 | 6,542,849 | -0.42(-22.34%) |
Jun 11, 2024 | 1.900 | 1.950 | 1.500 | 1.880 | 132,837 | -0.02(-1.05%) |
Jun 10, 2024 | 1.840 | 1.970 | 1.820 | 1.900 | 78,921 | +0.03(+1.60%) |
Jun 07, 2024 | 1.700 | 1.900 | 1.650 | 1.870 | 100,090 | +0.17(+10.00%) |
Jun 06, 2024 | 1.740 | 1.760 | 1.591 | 1.700 | 33,762 | -0.02(-1.16%) |
Jun 05, 2024 | 1.450 | 1.750 | 1.449 | 1.720 | 80,675 | +0.30(+21.13%) |
Jun 04, 2024 | 1.360 | 1.420 | 1.320 | 1.420 | 12,967 | +0.01(+1.04%) |