Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 0.5993 | 0.6150 | 0.5880 | 0.6000 | 91,121 | +0.00(+0.12%) |
Sep 11, 2024 | 0.6300 | 0.6270 | 0.5743 | 0.5993 | 92,621 | -0.00(-0.53%) |
Sep 10, 2024 | 0.5944 | 0.6298 | 0.5817 | 0.6025 | 211,302 | +0.02(+2.90%) |
Sep 09, 2024 | 0.6200 | 0.6235 | 0.5800 | 0.5855 | 181,049 | -0.03(-4.28%) |
Sep 06, 2024 | 0.6386 | 0.6386 | 0.6100 | 0.6117 | 100,610 | -0.03(-4.23%) |
Sep 05, 2024 | 0.6651 | 0.6751 | 0.6200 | 0.6387 | 103,783 | -0.03(-4.01%) |
Sep 04, 2024 | 0.6740 | 0.6825 | 0.6198 | 0.6654 | 147,417 | -0.01(-1.33%) |
Sep 03, 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6744 | 162,060 | -0.03(-4.07%) |
Aug 30, 2024 | 0.7020 | 0.7227 | 0.6800 | 0.7030 | 101,912 | -0.01(-1.35%) |
Aug 29, 2024 | 0.7132 | 0.7160 | 0.6850 | 0.7126 | 138,756 | -0.00(-0.04%) |
Aug 28, 2024 | 0.7020 | 0.7185 | 0.6540 | 0.7129 | 248,925 | -0.00(-0.29%) |
Aug 27, 2024 | 0.7510 | 0.7770 | 0.7131 | 0.7150 | 187,135 | -0.05(-6.89%) |
Aug 26, 2024 | 0.7540 | 0.7769 | 0.7479 | 0.7679 | 125,667 | +0.00(+0.43%) |
Aug 23, 2024 | 0.7576 | 0.7798 | 0.7011 | 0.7646 | 268,763 | -0.02(-2.10%) |
Aug 22, 2024 | 0.7800 | 0.8280 | 0.7700 | 0.7810 | 205,726 | -0.02(-2.84%) |
Aug 21, 2024 | 0.8400 | 0.8380 | 0.7800 | 0.8038 | 250,791 | -0.03(-4.08%) |
Aug 20, 2024 | 0.8010 | 0.8500 | 0.7782 | 0.8380 | 321,253 | +0.01(+1.05%) |
Aug 19, 2024 | 0.9800 | 1.020 | 0.7831 | 0.8293 | 1,037,043 | -0.18(-17.89%) |
Aug 16, 2024 | 0.9300 | 1.030 | 0.9111 | 1.010 | 630,453 | +0.02(+2.33%) |
Aug 15, 2024 | 1.040 | 1.120 | 0.9600 | 0.9870 | 951,683 | -0.02(-2.28%) |
Aug 14, 2024 | 0.8800 | 1.170 | 0.8820 | 1.010 | 4,309,241 | +0.15(+17.31%) |
Aug 13, 2024 | 0.6700 | 0.8900 | 0.6610 | 0.8610 | 1,352,865 | +0.20(+31.21%) |
Aug 12, 2024 | 0.6500 | 0.6900 | 0.6050 | 0.6562 | 472,815 | +0.03(+4.16%) |
Aug 09, 2024 | 0.6500 | 0.6600 | 0.6201 | 0.6300 | 346,154 | -0.02(-2.93%) |
Aug 08, 2024 | 0.7000 | 0.7049 | 0.6274 | 0.6490 | 404,372 | -0.04(-5.46%) |
Aug 07, 2024 | 0.7201 | 0.7396 | 0.6856 | 0.6865 | 444,316 | -0.04(-5.97%) |
Aug 06, 2024 | 0.7500 | 0.7870 | 0.7005 | 0.7301 | 413,809 | -0.01(-1.31%) |
Aug 05, 2024 | 0.7536 | 0.7536 | 0.6984 | 0.7398 | 842,871 | -0.08(-9.29%) |
Aug 02, 2024 | 0.8700 | 0.8960 | 0.8054 | 0.8156 | 638,399 | -0.07(-8.36%) |
Aug 01, 2024 | 0.9400 | 1.000 | 0.8600 | 0.8900 | 733,029 | -0.08(-8.25%) |
Jul 31, 2024 | 0.9273 | 0.9981 | 0.9273 | 0.9700 | 543,938 | +0.04(+4.25%) |
Jul 30, 2024 | 0.9400 | 1.050 | 0.9180 | 0.9305 | 1,334,682 | -0.02(-2.26%) |
Jul 29, 2024 | 1.040 | 1.040 | 0.8835 | 0.9520 | 1,943,325 | -0.09(-8.46%) |
Jul 26, 2024 | 1.070 | 1.150 | 1.010 | 1.040 | 1,527,609 | -0.02(-1.89%) |
Jul 25, 2024 | 1.180 | 1.230 | 1.050 | 1.060 | 2,621,368 | -0.15(-12.40%) |
Jul 24, 2024 | 1.170 | 1.350 | 1.100 | 1.210 | 8,295,215 | +0.04(+3.42%) |
Jul 23, 2024 | 6.310 | 6.400 | 0.9710 | 1.170 | 25,351,740 | -5.21(-81.66%) |
Jul 22, 2024 | 6.310 | 6.650 | 6.245 | 6.380 | 6,080,358 | +0.07(+1.11%) |
Jul 19, 2024 | 6.160 | 6.500 | 5.758 | 6.310 | 613,433 | +0.20(+3.27%) |
Jul 18, 2024 | 6.520 | 6.720 | 5.700 | 6.110 | 431,456 | -0.43(-6.57%) |
Jul 17, 2024 | 6.500 | 6.780 | 6.260 | 6.540 | 111,406 | -0.03(-0.46%) |
Jul 16, 2024 | 6.710 | 7.150 | 6.520 | 6.570 | 490,239 | -0.11(-1.65%) |
Jul 15, 2024 | 6.450 | 7.300 | 6.370 | 6.680 | 845,722 | +0.19(+2.93%) |
Jul 12, 2024 | 6.610 | 6.930 | 6.030 | 6.490 | 3,467,860 | -0.06(-0.92%) |
Jul 11, 2024 | 6.710 | 6.800 | 6.450 | 6.550 | 993,144 | -0.25(-3.68%) |
Jul 10, 2024 | 6.330 | 6.950 | 6.020 | 6.800 | 2,875,430 | +0.69(+11.29%) |
Jul 09, 2024 | 5.950 | 6.600 | 5.940 | 6.110 | 1,459,727 | +0.16(+2.60%) |
Jul 08, 2024 | 5.550 | 6.550 | 5.550 | 5.955 | 1,033,832 | +0.45(+8.08%) |
Jul 05, 2024 | 6.120 | 6.120 | 5.360 | 5.510 | 192,843 | -0.57(-9.38%) |
Jul 03, 2024 | 5.910 | 6.250 | 5.900 | 6.080 | 293,354 | +0.23(+3.93%) |
Jul 02, 2024 | 5.670 | 6.247 | 5.510 | 5.850 | 394,355 | +0.36(+6.56%) |