Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.5300 | 0.5500 | 0.4756 | 0.5290 | 114,899 | +0.02(+3.64%) |
Aug 22, 2024 | 0.5497 | 0.5600 | 0.4911 | 0.5104 | 93,540 | -0.01(-1.28%) |
Aug 21, 2024 | 0.5600 | 0.5568 | 0.5000 | 0.5170 | 65,973 | +0.02(+3.40%) |
Aug 20, 2024 | 0.4700 | 0.5331 | 0.4300 | 0.5000 | 174,730 | +0.05(+11.11%) |
Aug 19, 2024 | 0.5000 | 0.5000 | 0.4060 | 0.4500 | 195,309 | -0.03(-7.02%) |
Aug 16, 2024 | 0.6400 | 0.6861 | 0.4510 | 0.4840 | 337,101 | -0.14(-21.94%) |
Aug 15, 2024 | 0.7300 | 0.7280 | 0.5705 | 0.6200 | 324,995 | -0.05(-7.60%) |
Aug 14, 2024 | 0.5000 | 0.6710 | 0.5010 | 0.6710 | 179,314 | +0.17(+33.40%) |
Aug 13, 2024 | 0.4799 | 0.5200 | 0.4550 | 0.5030 | 116,866 | +0.04(+7.92%) |
Aug 12, 2024 | 0.4400 | 0.4670 | 0.4168 | 0.4661 | 93,244 | +0.02(+3.79%) |
Aug 09, 2024 | 0.5591 | 0.5701 | 0.4000 | 0.4491 | 585,250 | -0.12(-21.20%) |
Aug 08, 2024 | 0.5430 | 0.5894 | 0.5320 | 0.5699 | 41,425 | -0.00(-0.59%) |
Aug 07, 2024 | 0.5690 | 0.5800 | 0.5404 | 0.5733 | 27,511 | +0.00(+0.23%) |
Aug 06, 2024 | 0.5900 | 0.6399 | 0.5200 | 0.5720 | 311,078 | +0.00(+0.40%) |
Aug 05, 2024 | 0.8500 | 0.8890 | 0.5500 | 0.5697 | 818,483 | -0.31(-34.89%) |
Aug 02, 2024 | 0.8801 | 0.9490 | 0.8400 | 0.8750 | 57,261 | -0.01(-0.58%) |
Aug 01, 2024 | 0.9600 | 0.9600 | 0.8383 | 0.8801 | 119,143 | -0.02(-2.32%) |
Jul 31, 2024 | 0.9251 | 0.9710 | 0.9010 | 0.9010 | 66,410 | -0.03(-3.12%) |
Jul 30, 2024 | 0.9600 | 0.9898 | 0.9300 | 0.9300 | 49,533 | -0.01(-1.06%) |
Jul 29, 2024 | 0.9600 | 0.9799 | 0.9010 | 0.9400 | 280,515 | -0.02(-2.08%) |
Jul 26, 2024 | 0.9800 | 0.9900 | 0.9500 | 0.9600 | 256,107 | -0.02(-2.04%) |
Jul 25, 2024 | 1.000 | 1.010 | 0.9720 | 0.9800 | 163,481 | -0.03(-2.97%) |
Jul 24, 2024 | 1.000 | 1.040 | 1.000 | 1.010 | 86,224 | -0.01(-0.98%) |
Jul 23, 2024 | 0.9900 | 1.060 | 0.9900 | 1.020 | 398,604 | +0.01(+0.99%) |
Jul 22, 2024 | 0.9700 | 1.019 | 0.9700 | 1.010 | 28,131 | +0.03(+3.06%) |
Jul 19, 2024 | 1.010 | 1.010 | 0.9800 | 0.9800 | 28,805 | -0.02(-2.00%) |
Jul 18, 2024 | 1.010 | 1.020 | 0.9800 | 1.000 | 40,329 | +0.03(+3.01%) |
Jul 17, 2024 | 1.000 | 1.020 | 0.9500 | 0.9708 | 145,299 | -0.03(-2.92%) |
Jul 16, 2024 | 1.020 | 1.030 | 1.000 | 1.000 | 91,233 | -0.02(-1.96%) |
Jul 15, 2024 | 1.020 | 1.040 | 1.000 | 1.020 | 139,491 | -0.02(-2.39%) |
Jul 12, 2024 | 1.010 | 1.050 | 1.000 | 1.045 | 145,707 | +0.01(+1.46%) |
Jul 11, 2024 | 1.000 | 1.040 | 0.9700 | 1.030 | 251,842 | +0.03(+3.00%) |
Jul 10, 2024 | 1.020 | 1.050 | 0.9600 | 1.000 | 368,149 | +0.00(+0.00%) |
Jul 09, 2024 | 1.110 | 1.160 | 0.9895 | 1.000 | 616,864 | -0.20(-16.67%) |
Jul 08, 2024 | 1.200 | 1.280 | 0.9616 | 1.200 | 1,943,044 | -0.08(-6.25%) |
Jul 05, 2024 | 1.320 | 1.380 | 1.160 | 1.280 | 1,228,359 | -0.15(-10.49%) |
Jul 03, 2024 | 1.250 | 1.450 | 1.160 | 1.430 | 1,181,600 | +0.18(+14.40%) |
Jul 02, 2024 | 1.250 | 1.300 | 1.070 | 1.250 | 858,656 | +0.05(+4.17%) |
Jul 01, 2024 | 1.080 | 1.340 | 0.9500 | 1.200 | 596,666 | +0.08(+7.62%) |
Jun 28, 2024 | 1.060 | 1.120 | 1.060 | 1.115 | 8,418 | +0.02(+2.29%) |
Jun 27, 2024 | 1.060 | 1.120 | 1.060 | 1.090 | 11,106 | +0.00(+0.00%) |
Jun 26, 2024 | 1.060 | 1.090 | 1.040 | 1.090 | 35,769 | +0.00(+0.00%) |
Jun 25, 2024 | 1.060 | 1.100 | 1.050 | 1.090 | 54,599 | +0.04(+3.81%) |
Jun 24, 2024 | 1.090 | 1.090 | 1.050 | 1.050 | 64,311 | -0.02(-1.87%) |
Jun 21, 2024 | 1.080 | 1.100 | 1.070 | 1.070 | 89,456 | -0.04(-3.60%) |
Jun 20, 2024 | 1.080 | 1.120 | 1.060 | 1.110 | 67,752 | +0.01(+0.91%) |
Jun 18, 2024 | 1.090 | 1.120 | 1.085 | 1.100 | 29,409 | -0.02(-1.79%) |
Jun 17, 2024 | 1.120 | 1.140 | 1.095 | 1.120 | 30,958 | -0.02(-1.75%) |
Jun 14, 2024 | 1.100 | 1.140 | 1.050 | 1.140 | 69,560 | +0.03(+2.70%) |
Jun 13, 2024 | 1.104 | 1.140 | 1.102 | 1.110 | 7,941 | -0.03(-2.43%) |
Jun 12, 2024 | 1.150 | 1.150 | 1.080 | 1.138 | 49,235 | -0.01(-1.06%) |
Jun 11, 2024 | 1.150 | 1.150 | 1.080 | 1.150 | 25,052 | +0.03(+2.94%) |
Jun 10, 2024 | 1.140 | 1.140 | 1.070 | 1.117 | 45,563 | +0.02(+1.55%) |
Jun 07, 2024 | 1.048 | 1.100 | 1.048 | 1.100 | 42,442 | +0.02(+1.85%) |
Jun 06, 2024 | 1.080 | 1.090 | 1.040 | 1.080 | 80,906 | +0.00(+0.00%) |
Jun 05, 2024 | 1.120 | 1.120 | 1.050 | 1.080 | 75,916 | -0.03(-2.70%) |
Jun 04, 2024 | 1.100 | 1.110 | 1.094 | 1.110 | 26,665 | +0.01(+0.91%) |