Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.5110 | 0.5373 | 0.4700 | 0.5000 | 301,738 | -0.00(-0.60%) |
Sep 26, 2024 | 0.5400 | 0.5500 | 0.4800 | 0.5030 | 589,077 | -0.02(-3.27%) |
Sep 25, 2024 | 0.5790 | 0.5798 | 0.5100 | 0.5200 | 247,676 | -0.04(-7.14%) |
Sep 24, 2024 | 0.5670 | 0.5850 | 0.5120 | 0.5600 | 317,764 | -0.01(-1.58%) |
Sep 23, 2024 | 0.5890 | 0.6000 | 0.5600 | 0.5690 | 167,296 | +0.01(+1.64%) |
Sep 20, 2024 | 0.5790 | 0.5990 | 0.5400 | 0.5598 | 392,476 | -0.00(-0.04%) |
Sep 19, 2024 | 0.7300 | 0.7599 | 0.4059 | 0.5600 | 3,394,327 | -0.18(-24.43%) |
Sep 18, 2024 | 0.8110 | 0.8799 | 0.7407 | 0.7410 | 1,282,962 | -0.06(-7.38%) |
Sep 17, 2024 | 0.7400 | 0.8500 | 0.7300 | 0.8000 | 384,019 | +0.05(+6.67%) |
Sep 16, 2024 | 0.7900 | 0.7980 | 0.7350 | 0.7500 | 260,496 | -0.04(-4.46%) |
Sep 13, 2024 | 0.7993 | 0.7993 | 0.7220 | 0.7850 | 679,140 | +0.03(+3.43%) |
Sep 12, 2024 | 0.7300 | 0.8150 | 0.7200 | 0.7590 | 968,155 | +0.05(+6.75%) |
Sep 11, 2024 | 0.7600 | 0.7600 | 0.7000 | 0.7110 | 467,865 | -0.05(-6.45%) |
Sep 10, 2024 | 0.7089 | 0.8000 | 0.6800 | 0.7600 | 1,096,191 | +0.06(+8.42%) |
Sep 09, 2024 | 1.140 | 1.300 | 0.7000 | 0.7010 | 4,412,265 | -0.30(-29.90%) |
Sep 06, 2024 | 0.9300 | 1.030 | 0.8800 | 1.000 | 246,969 | +0.08(+8.68%) |
Sep 05, 2024 | 0.8800 | 0.9800 | 0.8701 | 0.9201 | 210,239 | +0.02(+2.23%) |
Sep 04, 2024 | 0.9200 | 0.9500 | 0.8018 | 0.9000 | 219,550 | -0.01(-1.21%) |
Sep 03, 2024 | 0.9823 | 1.000 | 0.9110 | 0.9110 | 100,673 | -0.08(-8.28%) |
Aug 30, 2024 | 0.9400 | 1.050 | 0.9400 | 0.9932 | 118,550 | +0.04(+4.55%) |
Aug 29, 2024 | 1.020 | 1.020 | 0.9100 | 0.9500 | 166,045 | -0.05(-5.00%) |
Aug 28, 2024 | 1.020 | 1.050 | 0.9507 | 1.000 | 173,403 | +0.02(+2.04%) |
Aug 27, 2024 | 0.9800 | 1.010 | 0.9006 | 0.9800 | 196,976 | -0.00(-0.20%) |
Aug 26, 2024 | 1.000 | 1.030 | 0.9600 | 0.9820 | 155,956 | -0.05(-4.66%) |
Aug 23, 2024 | 0.9500 | 1.039 | 0.9300 | 1.030 | 426,703 | +0.07(+7.81%) |
Aug 22, 2024 | 1.000 | 1.050 | 0.9350 | 0.9554 | 425,150 | -0.01(-0.88%) |
Aug 21, 2024 | 0.9000 | 0.9760 | 0.8500 | 0.9639 | 544,445 | +0.06(+7.10%) |
Aug 20, 2024 | 0.8200 | 0.9000 | 0.7504 | 0.9000 | 1,077,098 | +0.08(+9.74%) |
Aug 19, 2024 | 0.6202 | 0.8500 | 0.6201 | 0.8201 | 1,006,100 | +0.19(+29.52%) |
Aug 16, 2024 | 0.7300 | 0.7412 | 0.5900 | 0.6332 | 573,187 | -0.11(-14.59%) |
Aug 15, 2024 | 0.7310 | 0.7950 | 0.7010 | 0.7414 | 93,959 | +0.01(+1.28%) |
Aug 14, 2024 | 0.8345 | 0.8550 | 0.6990 | 0.7320 | 413,206 | -0.12(-13.88%) |
Aug 13, 2024 | 0.7738 | 0.8959 | 0.7000 | 0.8500 | 276,976 | +0.13(+18.06%) |
Aug 12, 2024 | 0.6836 | 0.7470 | 0.6213 | 0.7200 | 158,073 | +0.03(+4.35%) |
Aug 09, 2024 | 0.6193 | 0.6994 | 0.5803 | 0.6900 | 186,299 | +0.08(+13.10%) |
Aug 08, 2024 | 0.6076 | 0.6260 | 0.5806 | 0.6101 | 113,063 | +0.03(+4.58%) |
Aug 07, 2024 | 0.6500 | 0.6500 | 0.5710 | 0.5834 | 142,545 | -0.04(-5.90%) |
Aug 06, 2024 | 0.6020 | 0.6750 | 0.5200 | 0.6200 | 250,544 | +0.09(+17.36%) |
Aug 05, 2024 | 0.5300 | 0.5480 | 0.5100 | 0.5283 | 237,824 | -0.08(-12.82%) |
Aug 02, 2024 | 0.6500 | 0.6729 | 0.5350 | 0.6060 | 366,838 | -0.07(-9.69%) |
Aug 01, 2024 | 0.6900 | 0.7100 | 0.6100 | 0.6710 | 229,444 | -0.03(-4.14%) |
Jul 31, 2024 | 0.7200 | 0.7500 | 0.6611 | 0.7000 | 238,974 | -0.02(-2.64%) |
Jul 30, 2024 | 0.6700 | 0.7299 | 0.6700 | 0.7190 | 219,737 | +0.05(+7.96%) |
Jul 29, 2024 | 0.7377 | 0.7600 | 0.6505 | 0.6660 | 405,700 | -0.09(-11.55%) |
Jul 26, 2024 | 0.9400 | 0.9700 | 0.6010 | 0.7530 | 1,831,150 | -0.15(-16.33%) |
Jul 25, 2024 | 0.7779 | 1.090 | 0.7779 | 0.9000 | 3,206,337 | +0.12(+16.13%) |
Jul 24, 2024 | 0.6000 | 0.8910 | 0.6014 | 0.7750 | 2,993,199 | +0.14(+21.09%) |
Jul 23, 2024 | 0.6100 | 0.7800 | 0.5400 | 0.6400 | 5,502,609 | +0.10(+18.96%) |
Jul 22, 2024 | 0.5500 | 0.5622 | 0.5251 | 0.5380 | 708,860 | -0.05(-8.50%) |
Jul 19, 2024 | 0.6100 | 0.8022 | 0.5500 | 0.5880 | 1,650,699 | -0.01(-1.80%) |
Jul 18, 2024 | 0.5985 | 0.6280 | 0.5800 | 0.5988 | 225,323 | +0.02(+3.24%) |
Jul 17, 2024 | 0.6150 | 0.6499 | 0.5650 | 0.5800 | 358,567 | -0.07(-10.77%) |
Jul 16, 2024 | 0.4890 | 0.8000 | 0.4600 | 0.6500 | 2,518,130 | +0.16(+32.22%) |
Jul 15, 2024 | 0.5600 | 0.5600 | 0.4915 | 0.4916 | 432,557 | -0.05(-8.79%) |
Jul 12, 2024 | 0.5800 | 0.6100 | 0.5201 | 0.5390 | 294,575 | -0.10(-15.01%) |
Jul 11, 2024 | 0.5185 | 0.7500 | 0.5185 | 0.6342 | 1,249,172 | +0.11(+19.89%) |
Jul 10, 2024 | 0.4989 | 0.5420 | 0.4650 | 0.5290 | 426,660 | +0.06(+13.76%) |
Jul 09, 2024 | 0.4989 | 0.4989 | 0.4550 | 0.4650 | 133,792 | -0.03(-6.81%) |
Jul 08, 2024 | 0.5100 | 0.5240 | 0.4600 | 0.4990 | 147,769 | -0.02(-3.13%) |
Jul 05, 2024 | 0.5250 | 0.5400 | 0.4813 | 0.5151 | 118,479 | -0.01(-1.89%) |
Jul 03, 2024 | 0.5699 | 0.5700 | 0.5200 | 0.5250 | 84,505 | -0.04(-7.89%) |
Jul 02, 2024 | 0.5120 | 0.5700 | 0.5056 | 0.5700 | 87,422 | +0.05(+9.64%) |