Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 0.4662 | 0.5000 | 0.4550 | 0.4847 | 74,331 | +0.02(+4.26%) |
Sep 11, 2024 | 0.4580 | 0.4809 | 0.4530 | 0.4649 | 29,691 | -0.01(-1.09%) |
Sep 10, 2024 | 0.5002 | 0.5002 | 0.4500 | 0.4700 | 38,917 | -0.01(-2.12%) |
Sep 09, 2024 | 0.4550 | 0.5385 | 0.4515 | 0.4802 | 103,915 | +0.03(+5.75%) |
Sep 06, 2024 | 0.5250 | 0.5299 | 0.4520 | 0.4541 | 307,834 | -0.08(-14.34%) |
Sep 05, 2024 | 0.7450 | 0.8000 | 0.4611 | 0.5301 | 2,739,020 | -0.19(-26.37%) |
Sep 04, 2024 | 0.6627 | 0.8000 | 0.6420 | 0.7200 | 925,546 | +0.04(+6.04%) |
Sep 03, 2024 | 0.6300 | 0.6949 | 0.6319 | 0.6790 | 115,416 | +0.04(+5.43%) |
Aug 30, 2024 | 0.6378 | 0.6680 | 0.6201 | 0.6440 | 44,330 | -0.02(-3.01%) |
Aug 29, 2024 | 0.6350 | 0.6700 | 0.6170 | 0.6640 | 120,174 | +0.03(+4.57%) |
Aug 28, 2024 | 0.6300 | 0.6800 | 0.6100 | 0.6350 | 40,897 | +0.01(+1.93%) |
Aug 27, 2024 | 0.6990 | 0.6990 | 0.6100 | 0.6230 | 84,607 | -0.02(-3.74%) |
Aug 26, 2024 | 0.6800 | 0.7000 | 0.6342 | 0.6472 | 145,896 | +0.03(+4.39%) |
Aug 23, 2024 | 0.5604 | 0.7600 | 0.5604 | 0.6200 | 278,623 | +0.03(+4.92%) |
Aug 22, 2024 | 0.6500 | 0.6789 | 0.5502 | 0.5909 | 450,138 | -0.13(-18.50%) |
Aug 21, 2024 | 0.7000 | 0.7369 | 0.6800 | 0.7250 | 2,815,521 | +0.05(+8.21%) |
Aug 20, 2024 | 0.6800 | 0.6900 | 0.6238 | 0.6700 | 123,971 | -0.02(-2.19%) |
Aug 19, 2024 | 0.7000 | 0.7000 | 0.6424 | 0.6850 | 67,431 | +0.01(+0.91%) |
Aug 16, 2024 | 0.6999 | 0.6999 | 0.6500 | 0.6788 | 69,372 | -0.01(-1.62%) |
Aug 15, 2024 | 0.6930 | 0.7079 | 0.6600 | 0.6900 | 70,653 | +0.01(+1.47%) |
Aug 14, 2024 | 0.5680 | 0.7284 | 0.5680 | 0.6800 | 163,374 | +0.09(+16.12%) |
Aug 13, 2024 | 0.6200 | 0.6300 | 0.4920 | 0.5856 | 270,680 | +0.00(+0.79%) |
Aug 12, 2024 | 0.5000 | 0.6495 | 0.4839 | 0.5810 | 269,321 | +0.08(+16.20%) |
Aug 09, 2024 | 0.5300 | 0.5300 | 0.4800 | 0.5000 | 12,961 | -0.00(-0.50%) |
Aug 08, 2024 | 0.5208 | 0.5490 | 0.4611 | 0.5025 | 63,167 | -0.03(-5.90%) |
Aug 07, 2024 | 0.5499 | 0.5499 | 0.5083 | 0.5340 | 48,254 | +0.00(+0.74%) |
Aug 06, 2024 | 0.5410 | 0.5680 | 0.4299 | 0.5301 | 156,759 | -0.05(-8.60%) |
Aug 05, 2024 | 0.5500 | 0.5970 | 0.5300 | 0.5800 | 64,292 | -0.01(-1.02%) |
Aug 02, 2024 | 0.6200 | 0.6758 | 0.5511 | 0.5860 | 106,261 | -0.03(-4.99%) |
Aug 01, 2024 | 0.6640 | 0.6640 | 0.6010 | 0.6168 | 106,655 | -0.05(-6.95%) |
Jul 31, 2024 | 0.7150 | 0.7390 | 0.6590 | 0.6629 | 145,529 | -0.05(-7.29%) |
Jul 30, 2024 | 0.6700 | 0.7460 | 0.6560 | 0.7150 | 283,101 | +0.04(+5.50%) |
Jul 29, 2024 | 0.7686 | 0.7686 | 0.6180 | 0.6777 | 255,949 | -0.07(-9.08%) |
Jul 26, 2024 | 0.7983 | 0.8299 | 0.7250 | 0.7454 | 192,375 | -0.04(-4.56%) |
Jul 25, 2024 | 0.8470 | 0.8470 | 0.7700 | 0.7810 | 228,121 | -0.03(-3.58%) |
Jul 24, 2024 | 0.8711 | 0.8780 | 0.8000 | 0.8100 | 141,137 | -0.07(-7.95%) |
Jul 23, 2024 | 0.9400 | 0.9400 | 0.8601 | 0.8800 | 71,367 | -0.02(-2.53%) |
Jul 22, 2024 | 0.9600 | 0.9880 | 0.8531 | 0.9028 | 230,276 | -0.01(-1.02%) |
Jul 19, 2024 | 0.9800 | 1.020 | 0.9063 | 0.9121 | 214,048 | -0.11(-10.58%) |
Jul 18, 2024 | 1.040 | 1.070 | 1.000 | 1.020 | 214,832 | -0.03(-2.86%) |
Jul 17, 2024 | 0.9900 | 1.110 | 0.9800 | 1.050 | 309,643 | +0.05(+5.00%) |
Jul 16, 2024 | 1.060 | 1.060 | 0.9600 | 1.000 | 321,233 | -0.06(-5.66%) |
Jul 15, 2024 | 1.150 | 1.150 | 1.040 | 1.060 | 580,023 | -0.08(-7.02%) |
Jul 12, 2024 | 0.9500 | 1.180 | 0.9389 | 1.140 | 2,756,919 | +0.18(+18.69%) |
Jul 11, 2024 | 0.9900 | 1.020 | 0.9550 | 0.9605 | 223,774 | -0.00(-0.14%) |
Jul 10, 2024 | 1.040 | 1.040 | 0.9300 | 0.9618 | 357,621 | -0.10(-9.26%) |
Jul 09, 2024 | 1.110 | 1.140 | 1.020 | 1.060 | 794,012 | -0.08(-7.02%) |
Jul 08, 2024 | 1.250 | 1.300 | 1.130 | 1.140 | 354,727 | -0.11(-8.80%) |
Jul 05, 2024 | 1.260 | 1.310 | 1.160 | 1.250 | 176,778 | +0.03(+2.46%) |
Jul 03, 2024 | 1.420 | 1.420 | 1.210 | 1.220 | 185,559 | -0.20(-14.08%) |
Jul 02, 2024 | 1.550 | 1.690 | 1.361 | 1.420 | 382,722 | -0.16(-10.13%) |