Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 0.5327 | 0.5397 | 0.4900 | 0.4925 | 62,662 | -0.05(-8.80%) |
Oct 24, 2024 | 0.5070 | 0.5600 | 0.5000 | 0.5400 | 27,495 | +0.02(+4.05%) |
Oct 23, 2024 | 0.5901 | 0.5901 | 0.5100 | 0.5190 | 185,990 | -0.07(-12.05%) |
Oct 22, 2024 | 0.5700 | 0.5998 | 0.5200 | 0.5901 | 186,784 | +0.02(+3.53%) |
Oct 21, 2024 | 0.5238 | 0.6000 | 0.5100 | 0.5700 | 399,024 | +0.03(+5.56%) |
Oct 18, 2024 | 0.5500 | 0.5500 | 0.5009 | 0.5400 | 261,702 | -0.01(-1.82%) |
Oct 17, 2024 | 0.5600 | 0.5600 | 0.4200 | 0.5500 | 1,299,357 | +0.00(+0.00%) |
Oct 16, 2024 | 0.4600 | 0.5597 | 0.4105 | 0.5500 | 10,429,405 | +0.18(+47.02%) |
Oct 15, 2024 | 0.4815 | 0.4875 | 0.3730 | 0.3741 | 827,281 | -0.11(-22.05%) |
Oct 14, 2024 | 0.4800 | 0.4900 | 0.4519 | 0.4799 | 137,431 | -0.01(-1.05%) |
Oct 11, 2024 | 0.5000 | 0.5000 | 0.4530 | 0.4850 | 29,524 | +0.00(+0.21%) |
Oct 10, 2024 | 0.4700 | 0.5054 | 0.4629 | 0.4840 | 13,369 | +0.01(+1.47%) |
Oct 09, 2024 | 0.4700 | 0.5099 | 0.4501 | 0.4770 | 20,077 | -0.01(-1.06%) |
Oct 08, 2024 | 0.5150 | 0.5220 | 0.4511 | 0.4821 | 105,614 | -0.03(-5.49%) |
Oct 07, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5101 | 35,913 | -0.04(-7.25%) |
Oct 04, 2024 | 0.5400 | 0.5500 | 0.5150 | 0.5500 | 32,041 | +0.02(+3.62%) |
Oct 03, 2024 | 0.5500 | 0.5544 | 0.5200 | 0.5308 | 51,571 | +0.00(+0.25%) |
Oct 02, 2024 | 0.5310 | 0.5400 | 0.5150 | 0.5295 | 39,562 | +0.01(+1.91%) |
Oct 01, 2024 | 0.5403 | 0.5500 | 0.5067 | 0.5196 | 215,277 | -0.04(-7.43%) |
Sep 30, 2024 | 0.7010 | 0.7010 | 0.5500 | 0.5613 | 899,120 | -0.11(-16.76%) |
Sep 27, 2024 | 0.6900 | 0.7024 | 0.6740 | 0.6743 | 101,083 | -0.01(-0.91%) |
Sep 26, 2024 | 0.7390 | 0.7390 | 0.6740 | 0.6805 | 81,404 | -0.04(-5.38%) |
Sep 25, 2024 | 0.7610 | 0.7610 | 0.6702 | 0.7192 | 107,291 | -0.04(-5.44%) |
Sep 24, 2024 | 0.7933 | 0.8168 | 0.7110 | 0.7606 | 150,829 | -0.03(-3.72%) |
Sep 23, 2024 | 0.8276 | 0.8368 | 0.7758 | 0.7900 | 102,593 | -0.03(-3.16%) |
Sep 20, 2024 | 0.8426 | 0.8426 | 0.8027 | 0.8158 | 39,955 | -0.01(-1.18%) |
Sep 19, 2024 | 0.8211 | 0.8288 | 0.7956 | 0.8255 | 106,672 | +0.02(+2.71%) |
Sep 18, 2024 | 0.8378 | 0.8444 | 0.8037 | 0.8037 | 165,150 | -0.02(-2.51%) |
Sep 17, 2024 | 0.8101 | 0.8400 | 0.7858 | 0.8244 | 259,453 | +0.01(+1.77%) |
Sep 16, 2024 | 0.8300 | 0.8297 | 0.7900 | 0.8101 | 74,067 | -0.02(-2.40%) |
Sep 13, 2024 | 0.8130 | 0.8399 | 0.7932 | 0.8300 | 226,298 | -0.00(-0.59%) |
Sep 12, 2024 | 0.8143 | 0.8478 | 0.8000 | 0.8349 | 122,439 | +0.03(+3.84%) |
Sep 11, 2024 | 0.8400 | 0.8500 | 0.7610 | 0.8040 | 422,519 | -0.05(-5.90%) |
Sep 10, 2024 | 0.9500 | 0.9500 | 0.8118 | 0.8544 | 318,979 | -0.11(-11.00%) |
Sep 09, 2024 | 0.8400 | 1.060 | 0.8001 | 0.9600 | 935,453 | +0.08(+8.97%) |
Sep 06, 2024 | 0.7872 | 1.040 | 0.7210 | 0.8810 | 5,536,776 | +0.13(+17.50%) |
Sep 05, 2024 | 0.8100 | 0.8477 | 0.7158 | 0.7498 | 565,223 | -0.06(-6.86%) |
Sep 04, 2024 | 0.8304 | 0.8400 | 0.7958 | 0.8050 | 152,209 | -0.05(-6.00%) |
Sep 03, 2024 | 0.7700 | 0.9500 | 0.7700 | 0.8564 | 1,582,834 | +0.09(+12.09%) |
Aug 30, 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7640 | 49,269 | -0.04(-4.51%) |
Aug 29, 2024 | 0.7600 | 0.8197 | 0.7401 | 0.8001 | 157,598 | +0.05(+6.48%) |
Aug 28, 2024 | 0.7502 | 0.7880 | 0.7400 | 0.7514 | 45,215 | +0.00(+0.19%) |
Aug 27, 2024 | 0.7900 | 0.7900 | 0.7400 | 0.7500 | 47,861 | -0.03(-3.33%) |
Aug 26, 2024 | 0.7298 | 0.8000 | 0.7298 | 0.7758 | 67,945 | +0.05(+6.27%) |
Aug 23, 2024 | 0.7270 | 0.7406 | 0.7100 | 0.7300 | 24,942 | +0.00(+0.34%) |
Aug 22, 2024 | 0.7300 | 0.7600 | 0.7150 | 0.7275 | 19,973 | -0.00(-0.01%) |
Aug 21, 2024 | 0.7490 | 0.7500 | 0.7150 | 0.7276 | 36,602 | -0.00(-0.19%) |
Aug 20, 2024 | 0.7173 | 0.7295 | 0.7050 | 0.7290 | 17,191 | +0.02(+2.10%) |
Aug 19, 2024 | 0.7351 | 0.7699 | 0.6901 | 0.7140 | 118,573 | +0.01(+1.62%) |
Aug 16, 2024 | 0.7100 | 0.7478 | 0.7026 | 0.7026 | 37,598 | +0.00(+0.00%) |
Aug 15, 2024 | 0.7300 | 0.7320 | 0.6811 | 0.7026 | 15,621 | +0.02(+3.29%) |
Aug 14, 2024 | 0.7400 | 0.7473 | 0.6700 | 0.6802 | 35,992 | -0.07(-9.91%) |
Aug 13, 2024 | 0.7800 | 0.7800 | 0.7312 | 0.7550 | 18,698 | -0.04(-4.50%) |
Aug 12, 2024 | 0.8000 | 0.8000 | 0.7220 | 0.7906 | 95,512 | +0.02(+2.28%) |
Aug 09, 2024 | 0.7601 | 0.7730 | 0.7300 | 0.7730 | 42,065 | +0.01(+1.71%) |
Aug 08, 2024 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | 30,187 | +0.05(+6.67%) |
Aug 07, 2024 | 0.7392 | 0.7500 | 0.6850 | 0.7125 | 64,819 | +0.04(+6.34%) |
Aug 06, 2024 | 0.6700 | 0.6950 | 0.6600 | 0.6700 | 22,849 | +0.01(+1.53%) |
Aug 05, 2024 | 0.6800 | 0.6969 | 0.6500 | 0.6599 | 107,182 | -0.02(-3.25%) |
Aug 02, 2024 | 0.7100 | 0.7479 | 0.6800 | 0.6821 | 33,434 | -0.01(-1.63%) |