Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.4400 | 0.4690 | 0.4103 | 0.4675 | 72,418 | +0.02(+4.47%) |
Oct 17, 2024 | 0.4376 | 0.4700 | 0.3648 | 0.4475 | 302,941 | +0.04(+9.15%) |
Oct 16, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 522,860 | +0.00(+1.01%) |
Oct 15, 2024 | 0.4200 | 0.4499 | 0.3930 | 0.4059 | 29,881 | -0.01(-1.24%) |
Oct 14, 2024 | 0.4300 | 0.4500 | 0.4050 | 0.4110 | 38,987 | -0.01(-3.07%) |
Oct 11, 2024 | 0.4100 | 0.4500 | 0.4000 | 0.4240 | 32,937 | +0.01(+1.68%) |
Oct 10, 2024 | 0.5178 | 0.5178 | 0.3800 | 0.4170 | 117,543 | -0.09(-17.82%) |
Oct 09, 2024 | 0.5189 | 0.5189 | 0.4685 | 0.5074 | 32,360 | +0.02(+3.78%) |
Oct 08, 2024 | 0.4880 | 0.4981 | 0.4612 | 0.4889 | 73,375 | -0.01(-2.24%) |
Oct 07, 2024 | 0.5010 | 0.5500 | 0.5000 | 0.5001 | 66,931 | -0.01(-2.80%) |
Oct 04, 2024 | 0.5041 | 0.5399 | 0.4900 | 0.5145 | 23,922 | +0.00(+0.67%) |
Oct 03, 2024 | 0.4500 | 0.5291 | 0.4500 | 0.5111 | 116,257 | +0.04(+9.44%) |
Oct 02, 2024 | 0.4500 | 0.4918 | 0.4300 | 0.4670 | 53,630 | +0.01(+2.55%) |
Oct 01, 2024 | 0.4701 | 0.4830 | 0.4554 | 0.4554 | 18,478 | -0.03(-7.06%) |
Sep 30, 2024 | 0.4590 | 0.5131 | 0.4400 | 0.4900 | 113,034 | +0.03(+6.52%) |
Sep 27, 2024 | 0.4400 | 0.4600 | 0.4075 | 0.4600 | 252,474 | +0.00(+1.08%) |
Sep 26, 2024 | 0.4139 | 0.4741 | 0.4025 | 0.4551 | 428,731 | +0.03(+7.64%) |
Sep 25, 2024 | 0.3858 | 0.4346 | 0.3858 | 0.4228 | 2,403,077 | +0.03(+6.63%) |
Sep 24, 2024 | 0.3860 | 0.4800 | 0.3708 | 0.3965 | 1,074,939 | +0.03(+8.22%) |
Sep 23, 2024 | 0.3852 | 0.3852 | 0.3600 | 0.3664 | 41,238 | -0.02(-6.08%) |
Sep 20, 2024 | 0.4100 | 0.4352 | 0.3728 | 0.3901 | 79,328 | -0.02(-4.85%) |
Sep 19, 2024 | 0.4400 | 0.4800 | 0.3711 | 0.4100 | 280,445 | -0.02(-4.67%) |
Sep 18, 2024 | 0.3879 | 0.5189 | 0.3750 | 0.4301 | 1,737,083 | -0.02(-5.37%) |
Sep 17, 2024 | 0.3348 | 0.5720 | 0.3100 | 0.4545 | 24,359,376 | +0.14(+42.52%) |
Sep 16, 2024 | 0.3290 | 0.3344 | 0.3000 | 0.3189 | 120,556 | -0.01(-3.33%) |
Sep 13, 2024 | 0.5200 | 0.5200 | 0.2900 | 0.3299 | 837,234 | -0.18(-35.59%) |
Sep 12, 2024 | 0.4600 | 0.5300 | 0.4500 | 0.5122 | 691,155 | +0.05(+10.15%) |
Sep 11, 2024 | 0.5190 | 0.5527 | 0.4530 | 0.4650 | 206,630 | -0.13(-21.44%) |
Sep 10, 2024 | 0.7250 | 0.7294 | 0.5120 | 0.5919 | 154,326 | -0.14(-18.92%) |
Sep 09, 2024 | 0.7300 | 0.7500 | 0.6900 | 0.7300 | 38,786 | +0.03(+4.43%) |
Sep 06, 2024 | 0.7300 | 0.7390 | 0.6950 | 0.6990 | 38,582 | -0.04(-5.41%) |
Sep 05, 2024 | 0.7185 | 0.7390 | 0.6910 | 0.7390 | 20,910 | +0.03(+4.53%) |
Sep 04, 2024 | 0.7500 | 0.7600 | 0.6500 | 0.7070 | 53,608 | -0.02(-3.16%) |
Sep 03, 2024 | 0.7400 | 0.7480 | 0.6901 | 0.7301 | 63,046 | +0.03(+3.66%) |
Aug 30, 2024 | 0.7200 | 0.7480 | 0.7000 | 0.7043 | 45,509 | -0.01(-1.08%) |
Aug 29, 2024 | 0.7041 | 0.7200 | 0.6700 | 0.7120 | 32,138 | +0.01(+1.12%) |
Aug 28, 2024 | 0.6800 | 0.7384 | 0.6100 | 0.7041 | 119,366 | +0.06(+9.76%) |
Aug 27, 2024 | 0.5700 | 0.6800 | 0.5675 | 0.6415 | 70,550 | +0.07(+11.53%) |
Aug 26, 2024 | 0.5663 | 0.6090 | 0.5600 | 0.5752 | 21,338 | +0.01(+1.75%) |
Aug 23, 2024 | 0.5900 | 0.5980 | 0.5400 | 0.5653 | 29,641 | +0.02(+4.30%) |
Aug 22, 2024 | 0.5600 | 0.5810 | 0.5300 | 0.5420 | 38,901 | +0.00(+0.30%) |
Aug 21, 2024 | 0.5355 | 0.5404 | 0.4914 | 0.5404 | 39,988 | +0.00(+0.92%) |
Aug 20, 2024 | 0.5400 | 0.5401 | 0.5255 | 0.5355 | 3,440 | +0.02(+4.67%) |
Aug 19, 2024 | 0.4865 | 0.5500 | 0.4811 | 0.5116 | 20,907 | -0.01(-1.80%) |
Aug 16, 2024 | 0.5072 | 0.5409 | 0.4998 | 0.5210 | 36,699 | -0.01(-2.78%) |
Aug 15, 2024 | 0.5355 | 0.5570 | 0.5000 | 0.5359 | 11,244 | +0.01(+1.29%) |
Aug 14, 2024 | 0.5185 | 0.5499 | 0.5185 | 0.5291 | 48,835 | +0.00(+0.55%) |
Aug 13, 2024 | 0.5200 | 0.5400 | 0.5099 | 0.5262 | 13,653 | +0.03(+5.24%) |
Aug 12, 2024 | 0.4600 | 0.5000 | 0.4621 | 0.5000 | 40,238 | +0.03(+7.07%) |
Aug 09, 2024 | 0.4888 | 0.4888 | 0.4313 | 0.4670 | 28,017 | -0.00(-0.64%) |
Aug 08, 2024 | 0.5400 | 0.5600 | 0.4532 | 0.4700 | 73,279 | -0.05(-10.32%) |
Aug 07, 2024 | 0.6113 | 0.6130 | 0.5198 | 0.5241 | 108,541 | -0.09(-14.22%) |
Aug 06, 2024 | 0.6299 | 0.6861 | 0.6110 | 0.6110 | 26,213 | -0.02(-3.06%) |
Aug 05, 2024 | 0.6198 | 0.6861 | 0.6070 | 0.6303 | 15,895 | -0.06(-8.51%) |
Aug 02, 2024 | 0.6020 | 0.6900 | 0.6020 | 0.6889 | 33,636 | +0.06(+10.29%) |