Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.5730 | 0.6007 | 0.5730 | 0.5849 | 491,019 | +0.00(+0.05%) |
Oct 17, 2024 | 0.6034 | 0.6150 | 0.5800 | 0.5846 | 904,609 | -0.00(-0.51%) |
Oct 16, 2024 | 0.5691 | 0.6046 | 0.5410 | 0.5876 | 2,077,536 | +0.03(+4.98%) |
Oct 15, 2024 | 0.5702 | 0.5800 | 0.5560 | 0.5597 | 1,015,202 | -0.02(-3.83%) |
Oct 14, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5820 | 753,586 | -0.01(-1.47%) |
Oct 11, 2024 | 0.5750 | 0.5999 | 0.5600 | 0.5907 | 1,820,712 | +0.03(+5.43%) |
Oct 10, 2024 | 0.6301 | 0.6500 | 0.5600 | 0.5603 | 2,799,473 | -0.08(-12.23%) |
Oct 09, 2024 | 0.6608 | 0.6830 | 0.6300 | 0.6384 | 2,575,702 | -0.03(-4.53%) |
Oct 08, 2024 | 0.6800 | 0.7310 | 0.6520 | 0.6687 | 4,373,854 | +0.01(+1.49%) |
Oct 07, 2024 | 0.6079 | 0.7500 | 0.6017 | 0.6589 | 5,338,867 | +0.06(+9.13%) |
Oct 04, 2024 | 0.5770 | 0.6150 | 0.5315 | 0.6038 | 3,294,000 | +0.01(+1.84%) |
Oct 03, 2024 | 0.5100 | 0.6799 | 0.5100 | 0.5929 | 12,269,409 | +0.09(+18.37%) |
Oct 02, 2024 | 0.5400 | 0.5401 | 0.5000 | 0.5009 | 2,024,673 | -0.01(-1.86%) |
Oct 01, 2024 | 0.5400 | 0.5558 | 0.5050 | 0.5104 | 1,518,474 | -0.02(-3.70%) |
Sep 30, 2024 | 0.5697 | 0.6219 | 0.5210 | 0.5300 | 3,087,393 | -0.02(-3.53%) |
Sep 27, 2024 | 0.5683 | 0.6009 | 0.5494 | 0.5494 | 3,412,177 | +0.01(+1.74%) |
Sep 26, 2024 | 0.6000 | 0.6302 | 0.5225 | 0.5400 | 3,176,797 | -0.05(-8.47%) |
Sep 25, 2024 | 0.5100 | 0.6161 | 0.5100 | 0.5900 | 6,578,586 | +0.07(+13.68%) |
Sep 24, 2024 | 0.5300 | 0.5479 | 0.5000 | 0.5190 | 3,224,856 | +0.01(+1.76%) |
Sep 23, 2024 | 0.5200 | 0.5552 | 0.4800 | 0.5100 | 4,719,570 | -0.01(-1.14%) |
Sep 20, 2024 | 0.6084 | 0.6275 | 0.5080 | 0.5159 | 3,530,617 | -0.08(-13.31%) |
Sep 19, 2024 | 0.7000 | 0.7100 | 0.5900 | 0.5951 | 2,475,754 | -0.10(-13.77%) |
Sep 18, 2024 | 0.7800 | 0.8000 | 0.6900 | 0.6901 | 1,883,935 | -0.07(-9.19%) |
Sep 17, 2024 | 0.8650 | 0.8864 | 0.7500 | 0.7599 | 1,442,802 | -0.10(-11.12%) |
Sep 16, 2024 | 1.000 | 1.026 | 0.8400 | 0.8550 | 1,688,599 | -0.14(-14.07%) |
Sep 13, 2024 | 1.010 | 1.050 | 0.9900 | 0.9950 | 831,144 | -0.06(-5.24%) |
Sep 12, 2024 | 1.050 | 1.050 | 1.040 | 1.050 | 175,507 | +0.01(+0.96%) |
Sep 11, 2024 | 1.090 | 1.090 | 1.030 | 1.040 | 234,730 | -0.04(-4.15%) |
Sep 10, 2024 | 1.100 | 1.119 | 1.050 | 1.085 | 219,413 | -0.02(-1.36%) |
Sep 09, 2024 | 1.110 | 1.129 | 1.090 | 1.100 | 281,064 | -0.01(-0.90%) |
Sep 06, 2024 | 1.110 | 1.140 | 1.110 | 1.110 | 146,863 | +0.00(+0.00%) |
Sep 05, 2024 | 1.100 | 1.130 | 1.100 | 1.110 | 115,360 | +0.01(+0.91%) |
Sep 04, 2024 | 1.120 | 1.150 | 1.100 | 1.100 | 160,131 | -0.02(-1.79%) |
Sep 03, 2024 | 1.110 | 1.150 | 1.100 | 1.120 | 217,152 | +0.02(+1.82%) |
Aug 30, 2024 | 1.180 | 1.185 | 1.100 | 1.100 | 265,376 | -0.08(-6.78%) |
Aug 29, 2024 | 1.110 | 1.190 | 1.110 | 1.180 | 261,074 | +0.09(+8.26%) |
Aug 28, 2024 | 1.210 | 1.210 | 1.070 | 1.090 | 550,419 | -0.10(-8.40%) |
Aug 27, 2024 | 1.250 | 1.250 | 1.180 | 1.190 | 372,238 | -0.04(-3.25%) |
Aug 26, 2024 | 1.290 | 1.290 | 1.220 | 1.230 | 286,395 | -0.06(-4.65%) |
Aug 23, 2024 | 1.290 | 1.300 | 1.260 | 1.290 | 228,744 | +0.00(+0.00%) |
Aug 22, 2024 | 1.330 | 1.349 | 1.270 | 1.290 | 114,142 | -0.04(-3.01%) |
Aug 21, 2024 | 1.360 | 1.360 | 1.317 | 1.330 | 81,277 | -0.01(-0.75%) |
Aug 20, 2024 | 1.320 | 1.350 | 1.270 | 1.340 | 87,205 | +0.01(+0.75%) |
Aug 19, 2024 | 1.260 | 1.355 | 1.227 | 1.330 | 237,258 | +0.04(+3.10%) |
Aug 16, 2024 | 1.290 | 1.310 | 1.250 | 1.290 | 119,095 | +0.02(+1.57%) |
Aug 15, 2024 | 1.250 | 1.270 | 1.160 | 1.270 | 351,388 | -0.02(-1.55%) |
Aug 14, 2024 | 1.290 | 1.330 | 1.240 | 1.290 | 183,455 | -0.02(-1.53%) |
Aug 13, 2024 | 1.290 | 1.359 | 1.280 | 1.310 | 170,213 | +0.00(+0.00%) |
Aug 12, 2024 | 1.260 | 1.320 | 1.260 | 1.310 | 82,973 | +0.06(+4.80%) |
Aug 09, 2024 | 1.310 | 1.320 | 1.230 | 1.250 | 102,778 | -0.06(-4.58%) |
Aug 08, 2024 | 1.220 | 1.310 | 1.210 | 1.310 | 165,273 | +0.10(+8.26%) |
Aug 07, 2024 | 1.260 | 1.310 | 1.200 | 1.210 | 238,471 | -0.05(-3.97%) |
Aug 06, 2024 | 1.340 | 1.350 | 1.250 | 1.260 | 305,283 | -0.08(-5.97%) |
Aug 05, 2024 | 1.340 | 1.360 | 1.260 | 1.340 | 422,499 | -0.02(-1.47%) |
Aug 02, 2024 | 1.400 | 1.405 | 1.349 | 1.360 | 259,795 | -0.04(-2.86%) |