Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.5754 | 0.6172 | 0.5611 | 0.5900 | 980,320 | +0.01(+2.54%) |
Sep 26, 2024 | 0.5800 | 0.5936 | 0.5655 | 0.5754 | 336,727 | -0.00(-0.45%) |
Sep 25, 2024 | 0.6100 | 0.6100 | 0.5000 | 0.5780 | 2,833,858 | -0.02(-2.74%) |
Sep 24, 2024 | 0.5751 | 0.6000 | 0.5520 | 0.5943 | 336,290 | +0.02(+3.32%) |
Sep 23, 2024 | 0.5810 | 0.5973 | 0.5536 | 0.5752 | 1,838,396 | -0.01(-1.83%) |
Sep 20, 2024 | 0.5956 | 0.6185 | 0.5800 | 0.5859 | 673,475 | -0.01(-2.32%) |
Sep 19, 2024 | 0.6240 | 0.6240 | 0.5963 | 0.5998 | 446,114 | +0.01(+0.94%) |
Sep 18, 2024 | 0.6121 | 0.6169 | 0.5942 | 0.5942 | 894,769 | -0.01(-1.54%) |
Sep 17, 2024 | 0.6300 | 0.6310 | 0.5958 | 0.6035 | 581,151 | -0.01(-1.07%) |
Sep 16, 2024 | 0.6200 | 0.6650 | 0.6062 | 0.6100 | 489,088 | +0.00(+0.20%) |
Sep 13, 2024 | 0.6263 | 0.6398 | 0.5950 | 0.6088 | 634,520 | -0.00(-0.20%) |
Sep 12, 2024 | 0.6210 | 0.6245 | 0.5950 | 0.6100 | 576,851 | +0.01(+1.08%) |
Sep 11, 2024 | 0.6068 | 0.6379 | 0.5950 | 0.6035 | 335,047 | -0.01(-1.03%) |
Sep 10, 2024 | 0.6300 | 0.6400 | 0.5950 | 0.6098 | 578,362 | -0.02(-3.21%) |
Sep 09, 2024 | 0.6290 | 0.6605 | 0.6127 | 0.6300 | 752,391 | +0.01(+0.80%) |
Sep 06, 2024 | 0.6534 | 0.6683 | 0.6113 | 0.6250 | 604,702 | -0.03(-3.85%) |
Sep 05, 2024 | 0.6900 | 0.6900 | 0.6350 | 0.6500 | 692,063 | -0.02(-2.90%) |
Sep 04, 2024 | 0.7316 | 0.7328 | 0.6384 | 0.6694 | 1,159,432 | -0.06(-8.58%) |
Sep 03, 2024 | 0.7965 | 0.8030 | 0.7130 | 0.7322 | 322,804 | -0.05(-5.89%) |
Aug 30, 2024 | 0.7785 | 0.7948 | 0.7602 | 0.7780 | 521,150 | +0.02(+2.34%) |
Aug 29, 2024 | 0.7554 | 0.8092 | 0.7100 | 0.7602 | 416,110 | +0.03(+3.58%) |
Aug 28, 2024 | 0.7749 | 0.7959 | 0.6967 | 0.7339 | 700,410 | -0.04(-5.18%) |
Aug 27, 2024 | 0.7961 | 0.7971 | 0.7500 | 0.7740 | 386,528 | -0.01(-1.56%) |
Aug 26, 2024 | 0.8200 | 0.8193 | 0.7801 | 0.7863 | 337,423 | -0.02(-2.78%) |
Aug 23, 2024 | 0.8000 | 0.8266 | 0.7850 | 0.8088 | 629,121 | +0.01(+1.10%) |
Aug 22, 2024 | 0.8210 | 0.8300 | 0.7800 | 0.8000 | 657,231 | -0.01(-1.28%) |
Aug 21, 2024 | 0.8000 | 0.8310 | 0.7858 | 0.8104 | 639,731 | +0.00(+0.30%) |
Aug 20, 2024 | 0.7500 | 0.8358 | 0.7326 | 0.8080 | 1,842,150 | +0.06(+7.30%) |
Aug 19, 2024 | 0.7300 | 0.7840 | 0.7110 | 0.7530 | 838,275 | +0.04(+5.95%) |
Aug 16, 2024 | 0.7300 | 0.7400 | 0.7050 | 0.7107 | 551,621 | -0.01(-1.57%) |
Aug 15, 2024 | 0.7500 | 0.7500 | 0.7005 | 0.7220 | 859,874 | -0.01(-1.72%) |
Aug 14, 2024 | 0.7600 | 0.7789 | 0.7312 | 0.7346 | 1,204,068 | -0.02(-3.10%) |
Aug 13, 2024 | 0.7162 | 0.7742 | 0.6920 | 0.7581 | 864,799 | +0.04(+5.39%) |
Aug 12, 2024 | 0.7900 | 0.7999 | 0.6919 | 0.7193 | 2,263,009 | -0.06(-7.47%) |
Aug 09, 2024 | 0.7259 | 0.7888 | 0.7155 | 0.7774 | 1,431,997 | +0.05(+7.21%) |
Aug 08, 2024 | 0.7572 | 0.7572 | 0.6776 | 0.7251 | 4,419,396 | -0.02(-3.32%) |
Aug 07, 2024 | 0.8128 | 0.8160 | 0.7219 | 0.7500 | 4,733,998 | -0.03(-3.87%) |
Aug 06, 2024 | 0.9900 | 1.030 | 0.7549 | 0.7802 | 19,287,340 | -1.35(-63.37%) |
Aug 05, 2024 | 2.200 | 2.260 | 2.010 | 2.130 | 1,187,954 | -0.24(-10.13%) |
Aug 02, 2024 | 2.520 | 2.555 | 2.370 | 2.370 | 600,857 | -0.19(-7.42%) |
Aug 01, 2024 | 2.630 | 2.680 | 2.480 | 2.560 | 598,010 | -0.07(-2.66%) |
Jul 31, 2024 | 2.750 | 2.820 | 2.610 | 2.630 | 383,207 | -0.12(-4.36%) |
Jul 30, 2024 | 2.870 | 3.090 | 2.720 | 2.750 | 341,128 | -0.12(-4.18%) |
Jul 29, 2024 | 2.940 | 3.020 | 2.790 | 2.870 | 237,177 | -0.06(-2.05%) |
Jul 26, 2024 | 2.930 | 3.050 | 2.860 | 2.930 | 192,685 | +0.04(+1.38%) |
Jul 25, 2024 | 2.550 | 2.995 | 2.530 | 2.890 | 616,623 | +0.33(+12.89%) |
Jul 24, 2024 | 2.700 | 2.750 | 2.560 | 2.560 | 451,540 | -0.14(-5.19%) |
Jul 23, 2024 | 2.700 | 2.750 | 2.610 | 2.700 | 1,634,153 | -0.01(-0.37%) |
Jul 22, 2024 | 2.690 | 2.750 | 2.600 | 2.710 | 335,683 | +0.07(+2.65%) |
Jul 19, 2024 | 2.650 | 2.780 | 2.620 | 2.640 | 443,117 | -0.03(-1.12%) |
Jul 18, 2024 | 2.890 | 2.895 | 2.630 | 2.670 | 775,187 | -0.22(-7.61%) |
Jul 17, 2024 | 2.900 | 3.000 | 2.826 | 2.890 | 493,298 | -0.10(-3.51%) |
Jul 16, 2024 | 3.060 | 3.280 | 2.980 | 2.995 | 843,164 | -0.02(-0.83%) |
Jul 15, 2024 | 2.930 | 3.040 | 2.870 | 3.020 | 743,775 | +0.14(+4.86%) |
Jul 12, 2024 | 2.720 | 2.955 | 2.650 | 2.880 | 1,261,983 | +0.18(+6.67%) |
Jul 11, 2024 | 2.720 | 2.760 | 2.635 | 2.700 | 3,896,370 | +0.06(+2.27%) |
Jul 10, 2024 | 2.620 | 2.750 | 2.550 | 2.640 | 690,596 | +0.01(+0.38%) |
Jul 09, 2024 | 2.770 | 2.820 | 2.540 | 2.630 | 1,750,519 | -0.16(-5.73%) |
Jul 08, 2024 | 2.880 | 3.050 | 2.671 | 2.790 | 1,063,184 | -0.06(-2.11%) |
Jul 05, 2024 | 2.660 | 2.870 | 2.590 | 2.850 | 887,582 | +0.15(+5.56%) |
Jul 03, 2024 | 2.830 | 2.840 | 2.610 | 2.700 | 401,142 | -0.10(-3.57%) |
Jul 02, 2024 | 2.860 | 2.920 | 2.750 | 2.800 | 762,155 | -0.06(-2.10%) |