Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 0.5908 | 0.6797 | 0.5908 | 0.6790 | 192,423 | +0.09(+14.33%) |
Aug 15, 2024 | 0.6200 | 0.6681 | 0.5830 | 0.5939 | 251,490 | -0.03(-4.21%) |
Aug 14, 2024 | 0.6597 | 0.6597 | 0.6079 | 0.6200 | 120,976 | -0.01(-2.21%) |
Aug 13, 2024 | 0.6600 | 0.6790 | 0.6150 | 0.6340 | 136,979 | -0.02(-3.49%) |
Aug 12, 2024 | 0.6400 | 0.7157 | 0.6400 | 0.6569 | 149,345 | +0.02(+3.29%) |
Aug 09, 2024 | 0.6700 | 0.7200 | 0.6338 | 0.6360 | 214,421 | -0.02(-3.65%) |
Aug 08, 2024 | 0.6800 | 0.7080 | 0.6531 | 0.6601 | 77,864 | -0.02(-2.94%) |
Aug 07, 2024 | 0.6520 | 0.7150 | 0.6520 | 0.6801 | 79,145 | +0.03(+4.34%) |
Aug 06, 2024 | 0.7300 | 0.7501 | 0.6500 | 0.6518 | 199,223 | -0.08(-10.72%) |
Aug 05, 2024 | 0.6400 | 0.7481 | 0.6300 | 0.7301 | 249,662 | +0.00(+0.01%) |
Aug 02, 2024 | 0.7751 | 0.8190 | 0.7300 | 0.7300 | 203,699 | -0.05(-5.82%) |
Aug 01, 2024 | 0.8338 | 0.8700 | 0.7570 | 0.7751 | 330,289 | -0.06(-7.17%) |
Jul 31, 2024 | 0.7500 | 0.9195 | 0.7300 | 0.8350 | 1,063,211 | +0.07(+9.15%) |
Jul 30, 2024 | 0.6700 | 0.9270 | 0.6500 | 0.7650 | 5,682,985 | +0.12(+18.27%) |
Jul 29, 2024 | 0.6651 | 0.6829 | 0.6200 | 0.6468 | 380,404 | -0.02(-3.46%) |
Jul 26, 2024 | 0.7010 | 0.7256 | 0.6700 | 0.6700 | 421,836 | -0.03(-4.73%) |
Jul 25, 2024 | 0.7196 | 0.7500 | 0.6810 | 0.7033 | 199,605 | +0.01(+1.05%) |
Jul 24, 2024 | 0.7400 | 0.7630 | 0.6936 | 0.6960 | 263,613 | -0.05(-6.26%) |
Jul 23, 2024 | 0.7800 | 0.8000 | 0.7351 | 0.7425 | 233,341 | -0.03(-3.58%) |
Jul 22, 2024 | 0.7600 | 0.8111 | 0.7500 | 0.7701 | 185,847 | +0.01(+1.16%) |
Jul 19, 2024 | 0.8200 | 0.8299 | 0.7301 | 0.7613 | 495,116 | -0.07(-8.10%) |
Jul 18, 2024 | 0.8800 | 0.9000 | 0.8284 | 0.8284 | 350,323 | -0.07(-7.70%) |
Jul 17, 2024 | 0.9400 | 0.9400 | 0.8400 | 0.8975 | 442,660 | -0.03(-3.70%) |
Jul 16, 2024 | 0.9600 | 0.9750 | 0.9205 | 0.9320 | 280,864 | +0.00(+0.22%) |
Jul 15, 2024 | 0.9617 | 1.000 | 0.9020 | 0.9300 | 183,671 | -0.01(-1.08%) |
Jul 12, 2024 | 0.9585 | 1.001 | 0.9338 | 0.9402 | 309,663 | -0.01(-0.85%) |
Jul 11, 2024 | 0.8700 | 0.9568 | 0.8500 | 0.9483 | 493,906 | +0.06(+7.01%) |
Jul 10, 2024 | 0.9771 | 0.9798 | 0.8671 | 0.8862 | 456,536 | -0.04(-4.71%) |
Jul 09, 2024 | 0.9700 | 0.9800 | 0.9300 | 0.9300 | 328,526 | -0.05(-4.80%) |
Jul 08, 2024 | 0.9800 | 1.020 | 0.9300 | 0.9769 | 543,491 | +0.02(+1.76%) |
Jul 05, 2024 | 1.000 | 1.070 | 0.9595 | 0.9600 | 258,168 | -0.02(-2.04%) |
Jul 03, 2024 | 1.080 | 1.087 | 0.9720 | 0.9800 | 278,275 | -0.10(-9.26%) |
Jul 02, 2024 | 1.040 | 1.130 | 1.020 | 1.080 | 566,830 | +0.06(+5.88%) |
Jul 01, 2024 | 1.260 | 1.290 | 0.9371 | 1.020 | 1,531,404 | -0.22(-17.74%) |
Jun 28, 2024 | 1.410 | 1.438 | 1.240 | 1.240 | 4,053,260 | -0.16(-11.43%) |
Jun 27, 2024 | 1.360 | 1.490 | 1.340 | 1.400 | 267,043 | +0.02(+1.45%) |
Jun 26, 2024 | 1.470 | 1.580 | 1.380 | 1.380 | 313,689 | -0.07(-4.50%) |
Jun 25, 2024 | 1.460 | 1.470 | 1.370 | 1.445 | 325,907 | -0.02(-1.70%) |
Jun 24, 2024 | 1.420 | 1.490 | 1.365 | 1.470 | 298,670 | +0.12(+8.89%) |
Jun 21, 2024 | 1.300 | 1.370 | 1.260 | 1.350 | 331,762 | +0.05(+3.85%) |
Jun 20, 2024 | 1.350 | 1.430 | 1.290 | 1.300 | 213,610 | -0.05(-3.70%) |
Jun 18, 2024 | 1.330 | 1.420 | 1.260 | 1.350 | 335,971 | +0.01(+0.75%) |
Jun 17, 2024 | 1.330 | 1.420 | 1.320 | 1.340 | 255,908 | -0.02(-1.47%) |
Jun 14, 2024 | 1.560 | 1.560 | 1.350 | 1.360 | 364,723 | -0.18(-11.69%) |
Jun 13, 2024 | 1.470 | 1.650 | 1.470 | 1.540 | 274,233 | +0.04(+2.67%) |
Jun 12, 2024 | 1.500 | 1.619 | 1.480 | 1.500 | 239,463 | +0.03(+2.04%) |
Jun 11, 2024 | 1.410 | 1.480 | 1.370 | 1.470 | 298,294 | +0.03(+2.08%) |
Jun 10, 2024 | 1.510 | 1.532 | 1.370 | 1.440 | 356,623 | -0.04(-2.70%) |
Jun 07, 2024 | 1.580 | 1.620 | 1.470 | 1.480 | 228,377 | -0.14(-8.64%) |
Jun 06, 2024 | 1.650 | 1.690 | 1.610 | 1.620 | 114,113 | -0.03(-1.82%) |
Jun 05, 2024 | 1.580 | 1.750 | 1.571 | 1.650 | 238,446 | +0.09(+5.77%) |
Jun 04, 2024 | 1.650 | 1.779 | 1.520 | 1.560 | 300,778 | -0.09(-5.45%) |