Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 0.5000 | 0.5150 | 0.4667 | 0.4744 | 187,194 | +0.02(+5.17%) |
Aug 29, 2024 | 0.4700 | 0.5089 | 0.4400 | 0.4511 | 314,951 | -0.03(-6.93%) |
Aug 28, 2024 | 0.5400 | 0.5739 | 0.4700 | 0.4847 | 643,701 | -0.03(-5.77%) |
Aug 27, 2024 | 0.4200 | 0.5430 | 0.4210 | 0.5144 | 807,607 | +0.07(+16.54%) |
Aug 26, 2024 | 0.4290 | 0.4620 | 0.4191 | 0.4414 | 483,707 | +0.01(+2.65%) |
Aug 23, 2024 | 0.4200 | 0.4344 | 0.4119 | 0.4300 | 344,572 | +0.01(+1.61%) |
Aug 22, 2024 | 0.4360 | 0.4700 | 0.4210 | 0.4232 | 263,685 | -0.02(-4.10%) |
Aug 21, 2024 | 0.4700 | 0.4688 | 0.4250 | 0.4413 | 361,349 | -0.03(-5.87%) |
Aug 20, 2024 | 0.4100 | 0.4790 | 0.3900 | 0.4688 | 969,985 | +0.05(+12.64%) |
Aug 19, 2024 | 0.3900 | 0.4273 | 0.3800 | 0.4162 | 806,755 | +0.02(+6.07%) |
Aug 16, 2024 | 0.3600 | 0.3924 | 0.3550 | 0.3924 | 299,440 | +0.02(+5.77%) |
Aug 15, 2024 | 0.3800 | 0.3900 | 0.3512 | 0.3710 | 236,024 | -0.00(-0.72%) |
Aug 14, 2024 | 0.3850 | 0.3900 | 0.3611 | 0.3737 | 153,097 | -0.01(-1.63%) |
Aug 13, 2024 | 0.3880 | 0.4079 | 0.3700 | 0.3799 | 242,299 | -0.02(-4.48%) |
Aug 12, 2024 | 0.3850 | 0.3977 | 0.3601 | 0.3977 | 395,703 | +0.03(+9.53%) |
Aug 09, 2024 | 0.4100 | 0.4100 | 0.3510 | 0.3631 | 506,837 | -0.05(-12.51%) |
Aug 08, 2024 | 0.4700 | 0.5000 | 0.4120 | 0.4150 | 515,003 | -0.04(-9.41%) |
Aug 07, 2024 | 0.4300 | 0.4800 | 0.4020 | 0.4581 | 1,863,356 | +0.02(+5.31%) |
Aug 06, 2024 | 0.4502 | 0.4600 | 0.4210 | 0.4350 | 121,783 | -0.01(-1.58%) |
Aug 05, 2024 | 0.4400 | 0.4650 | 0.4306 | 0.4420 | 413,988 | -0.04(-7.92%) |
Aug 02, 2024 | 0.5140 | 0.5200 | 0.4750 | 0.4800 | 234,848 | -0.05(-9.42%) |
Aug 01, 2024 | 0.4953 | 0.5847 | 0.4700 | 0.5299 | 465,386 | +0.03(+6.68%) |
Jul 31, 2024 | 0.5000 | 0.5099 | 0.4730 | 0.4967 | 172,769 | +0.00(+0.40%) |
Jul 30, 2024 | 0.4900 | 0.5285 | 0.4600 | 0.4947 | 179,112 | +0.01(+1.96%) |
Jul 29, 2024 | 0.4792 | 0.5000 | 0.4657 | 0.4852 | 157,407 | -0.01(-1.78%) |
Jul 26, 2024 | 0.4900 | 0.5020 | 0.4680 | 0.4940 | 214,097 | +0.01(+1.27%) |
Jul 25, 2024 | 0.5500 | 0.5500 | 0.4709 | 0.4878 | 449,704 | -0.03(-6.44%) |
Jul 24, 2024 | 0.5199 | 0.5850 | 0.4808 | 0.5214 | 597,558 | -0.01(-2.72%) |
Jul 23, 2024 | 0.4710 | 0.5500 | 0.4532 | 0.5360 | 475,582 | +0.06(+12.65%) |
Jul 22, 2024 | 0.4364 | 0.4856 | 0.4303 | 0.4758 | 189,668 | +0.03(+5.76%) |
Jul 19, 2024 | 0.4773 | 0.4900 | 0.4350 | 0.4499 | 258,154 | -0.04(-8.00%) |
Jul 18, 2024 | 0.4900 | 0.5247 | 0.4614 | 0.4890 | 487,835 | -0.01(-2.49%) |
Jul 17, 2024 | 0.4900 | 0.5500 | 0.4900 | 0.5015 | 506,986 | +0.00(+0.30%) |
Jul 16, 2024 | 0.6100 | 0.6137 | 0.4900 | 0.5000 | 1,530,470 | -0.12(-18.77%) |
Jul 15, 2024 | 0.5900 | 0.7800 | 0.5100 | 0.6155 | 6,669,091 | +0.08(+15.50%) |
Jul 12, 2024 | 0.3900 | 0.5800 | 0.3900 | 0.5329 | 4,252,005 | +0.14(+34.16%) |
Jul 11, 2024 | 0.4000 | 0.4380 | 0.3910 | 0.3972 | 475,362 | +0.00(+0.23%) |
Jul 10, 2024 | 0.4100 | 0.4200 | 0.3680 | 0.3963 | 529,879 | +0.01(+3.47%) |
Jul 09, 2024 | 0.4640 | 0.4640 | 0.3816 | 0.3830 | 484,512 | -0.07(-14.72%) |
Jul 08, 2024 | 0.3600 | 0.4491 | 0.3600 | 0.4491 | 1,275,260 | +0.09(+23.92%) |
Jul 05, 2024 | 0.3760 | 0.4400 | 0.3485 | 0.3624 | 1,482,287 | -0.02(-6.33%) |
Jul 03, 2024 | 0.3622 | 0.3900 | 0.3479 | 0.3869 | 778,304 | +0.03(+7.47%) |
Jul 02, 2024 | 0.3600 | 0.3680 | 0.3398 | 0.3600 | 117,246 | -0.00(-0.83%) |
Jul 01, 2024 | 0.3335 | 0.3800 | 0.3335 | 0.3630 | 293,359 | +0.02(+6.76%) |
Jun 28, 2024 | 0.3380 | 0.3571 | 0.3297 | 0.3400 | 110,848 | -0.00(-1.16%) |
Jun 27, 2024 | 0.3200 | 0.4000 | 0.3169 | 0.3440 | 282,267 | +0.02(+7.47%) |
Jun 26, 2024 | 0.3300 | 0.3375 | 0.3150 | 0.3201 | 143,476 | -0.00(-0.19%) |
Jun 25, 2024 | 0.3298 | 0.3395 | 0.3165 | 0.3207 | 285,081 | -0.02(-5.68%) |
Jun 24, 2024 | 0.3351 | 0.3429 | 0.3251 | 0.3400 | 299,065 | +0.02(+5.95%) |
Jun 21, 2024 | 0.3758 | 0.3758 | 0.3205 | 0.3209 | 337,860 | -0.05(-14.43%) |
Jun 20, 2024 | 0.3717 | 0.4000 | 0.3342 | 0.3750 | 644,529 | +0.03(+7.14%) |
Jun 18, 2024 | 0.3960 | 0.4075 | 0.3450 | 0.3500 | 549,490 | -0.05(-12.28%) |
Jun 17, 2024 | 0.3980 | 0.4500 | 0.3761 | 0.3990 | 1,367,749 | -0.03(-6.10%) |
Jun 14, 2024 | 0.3791 | 0.4779 | 0.3409 | 0.4249 | 13,370,032 | +0.10(+32.00%) |
Jun 13, 2024 | 0.3624 | 0.3760 | 0.3100 | 0.3219 | 443,783 | -0.06(-14.84%) |
Jun 12, 2024 | 0.3344 | 0.4200 | 0.3250 | 0.3780 | 1,281,149 | +0.03(+9.66%) |
Jun 11, 2024 | 0.3400 | 0.3741 | 0.3200 | 0.3447 | 157,586 | -0.01(-1.51%) |
Jun 10, 2024 | 0.4200 | 0.4200 | 0.3350 | 0.3500 | 499,361 | -0.08(-19.32%) |
Jun 07, 2024 | 0.4323 | 0.4900 | 0.3600 | 0.4338 | 602,661 | -0.02(-3.64%) |
Jun 06, 2024 | 0.5400 | 0.5800 | 0.4000 | 0.4502 | 1,440,887 | -0.14(-23.37%) |
Jun 05, 2024 | 0.4726 | 0.6200 | 0.4361 | 0.5875 | 4,069,777 | +0.11(+22.19%) |
Jun 04, 2024 | 0.3410 | 0.6900 | 0.3205 | 0.4808 | 14,117,092 | +0.11(+31.37%) |