Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.6950 | 0.6950 | 0.6411 | 0.6780 | 21,057 | -0.00(-0.59%) |
Sep 26, 2024 | 0.7000 | 0.7300 | 0.6301 | 0.6820 | 83,818 | -0.02(-2.35%) |
Sep 25, 2024 | 0.6940 | 0.7040 | 0.6904 | 0.6984 | 17,939 | +0.01(+1.06%) |
Sep 24, 2024 | 0.6900 | 0.7100 | 0.6900 | 0.6911 | 41,570 | -0.01(-0.85%) |
Sep 23, 2024 | 0.7100 | 0.7500 | 0.6610 | 0.6970 | 73,934 | -0.01(-1.33%) |
Sep 20, 2024 | 0.7770 | 0.7770 | 0.7064 | 0.7064 | 42,514 | -0.03(-4.54%) |
Sep 19, 2024 | 0.7900 | 0.8100 | 0.7240 | 0.7400 | 46,183 | -0.02(-2.12%) |
Sep 18, 2024 | 0.7640 | 0.8022 | 0.7550 | 0.7560 | 42,234 | +0.00(+0.13%) |
Sep 17, 2024 | 0.7900 | 0.8199 | 0.7500 | 0.7550 | 56,602 | -0.03(-3.45%) |
Sep 16, 2024 | 0.8500 | 0.8500 | 0.7800 | 0.7820 | 37,881 | -0.05(-5.60%) |
Sep 13, 2024 | 0.8500 | 0.8500 | 0.8110 | 0.8284 | 100,303 | -0.02(-2.43%) |
Sep 12, 2024 | 0.7810 | 0.8500 | 0.7810 | 0.8490 | 69,908 | +0.05(+6.12%) |
Sep 11, 2024 | 0.8100 | 0.8200 | 0.7720 | 0.8000 | 18,660 | -0.01(-1.60%) |
Sep 10, 2024 | 0.8000 | 0.8200 | 0.7651 | 0.8130 | 63,912 | +0.01(+1.75%) |
Sep 09, 2024 | 0.8200 | 0.8300 | 0.7500 | 0.7990 | 124,026 | -0.03(-3.73%) |
Sep 06, 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8300 | 84,170 | +0.02(+2.47%) |
Sep 05, 2024 | 0.7969 | 0.8300 | 0.7960 | 0.8100 | 40,676 | -0.00(-0.43%) |
Sep 04, 2024 | 0.8088 | 0.8300 | 0.7757 | 0.8135 | 39,850 | -0.00(-0.25%) |
Sep 03, 2024 | 0.7810 | 0.8500 | 0.7800 | 0.8155 | 47,408 | +0.00(+0.04%) |
Aug 30, 2024 | 0.8100 | 0.8499 | 0.8100 | 0.8152 | 80,721 | +0.01(+0.99%) |
Aug 29, 2024 | 0.7600 | 0.8100 | 0.7327 | 0.8072 | 113,040 | +0.07(+10.17%) |
Aug 28, 2024 | 0.7810 | 0.8200 | 0.6900 | 0.7327 | 142,839 | -0.03(-3.59%) |
Aug 27, 2024 | 0.8200 | 0.8321 | 0.7600 | 0.7600 | 179,495 | -0.05(-6.17%) |
Aug 26, 2024 | 0.8600 | 0.8800 | 0.7920 | 0.8100 | 163,474 | -0.04(-4.99%) |
Aug 23, 2024 | 0.8000 | 0.9500 | 0.8000 | 0.8525 | 467,742 | +0.08(+9.97%) |
Aug 22, 2024 | 1.020 | 1.060 | 0.7600 | 0.7752 | 481,010 | -0.25(-24.74%) |
Aug 21, 2024 | 1.130 | 1.170 | 1.020 | 1.030 | 422,720 | -0.17(-14.17%) |
Aug 20, 2024 | 0.9100 | 1.300 | 0.9100 | 1.200 | 2,383,780 | +0.28(+30.01%) |
Aug 19, 2024 | 0.8700 | 1.260 | 0.8502 | 0.9230 | 3,320,874 | +0.07(+8.12%) |
Aug 16, 2024 | 0.8490 | 0.8700 | 0.7505 | 0.8537 | 84,496 | +0.00(+0.55%) |
Aug 15, 2024 | 0.9000 | 0.9129 | 0.8341 | 0.8490 | 149,373 | +0.00(+0.00%) |
Aug 14, 2024 | 0.8260 | 0.8500 | 0.8233 | 0.8490 | 81,989 | +0.00(+0.00%) |
Aug 13, 2024 | 0.9200 | 0.9900 | 0.8300 | 0.8490 | 362,568 | -0.19(-18.37%) |
Aug 12, 2024 | 1.060 | 1.077 | 1.040 | 1.040 | 52,251 | -0.05(-4.59%) |
Aug 09, 2024 | 1.000 | 1.120 | 1.000 | 1.090 | 202,866 | +0.08(+7.92%) |
Aug 08, 2024 | 1.000 | 1.020 | 0.9700 | 1.010 | 103,714 | +0.00(+0.00%) |
Aug 07, 2024 | 1.060 | 1.067 | 0.9800 | 1.010 | 170,993 | -0.01(-0.98%) |
Aug 06, 2024 | 0.9900 | 1.070 | 0.9799 | 1.020 | 145,187 | +0.03(+3.43%) |
Aug 05, 2024 | 1.020 | 1.050 | 0.9473 | 0.9862 | 262,506 | -0.14(-12.73%) |
Aug 02, 2024 | 1.220 | 1.220 | 1.050 | 1.130 | 364,257 | -0.11(-8.87%) |
Aug 01, 2024 | 1.190 | 1.320 | 1.190 | 1.240 | 374,668 | +0.02(+1.64%) |
Jul 31, 2024 | 1.140 | 1.270 | 1.120 | 1.220 | 561,014 | +0.10(+8.93%) |
Jul 30, 2024 | 1.240 | 1.260 | 1.120 | 1.120 | 395,428 | -0.23(-17.04%) |
Jul 29, 2024 | 1.460 | 1.460 | 1.160 | 1.350 | 752,386 | -0.03(-2.17%) |
Jul 26, 2024 | 1.550 | 1.550 | 1.350 | 1.380 | 590,828 | -0.13(-8.61%) |
Jul 25, 2024 | 1.640 | 1.690 | 1.390 | 1.510 | 678,124 | -0.16(-9.58%) |
Jul 24, 2024 | 1.740 | 1.890 | 1.590 | 1.670 | 2,489,827 | -0.01(-0.60%) |
Jul 23, 2024 | 1.570 | 1.820 | 1.560 | 1.680 | 2,171,430 | +0.09(+5.66%) |
Jul 22, 2024 | 1.550 | 1.680 | 1.420 | 1.590 | 2,412,165 | -0.11(-6.47%) |
Jul 19, 2024 | 1.380 | 2.410 | 1.350 | 1.700 | 48,346,816 | +0.42(+32.81%) |
Jul 18, 2024 | 1.440 | 1.500 | 1.260 | 1.280 | 572,317 | -0.17(-11.72%) |
Jul 17, 2024 | 1.410 | 1.510 | 1.360 | 1.450 | 1,022,138 | -0.06(-3.97%) |
Jul 16, 2024 | 1.140 | 1.740 | 1.080 | 1.510 | 12,167,187 | +0.44(+41.12%) |
Jul 15, 2024 | 1.320 | 1.360 | 1.050 | 1.070 | 1,471,466 | -0.29(-21.32%) |
Jul 12, 2024 | 1.550 | 1.570 | 1.300 | 1.360 | 1,443,344 | -0.31(-18.56%) |
Jul 11, 2024 | 1.730 | 2.100 | 1.390 | 1.670 | 7,309,023 | -0.03(-1.76%) |
Jul 10, 2024 | 2.100 | 3.390 | 1.580 | 1.700 | 117,116,544 | +0.54(+46.55%) |
Jul 09, 2024 | 1.090 | 1.270 | 1.000 | 1.160 | 6,257,419 | +0.05(+4.50%) |
Jul 08, 2024 | 0.7000 | 1.360 | 0.6600 | 1.110 | 161,019,168 | +0.53(+92.04%) |
Jul 05, 2024 | 0.5098 | 0.5996 | 0.4940 | 0.5780 | 54,921 | +0.05(+8.85%) |
Jul 03, 2024 | 0.5301 | 0.5515 | 0.5301 | 0.5310 | 59,291 | +0.00(+0.17%) |
Jul 02, 2024 | 0.5398 | 0.5399 | 0.4945 | 0.5301 | 80,901 | +0.03(+5.81%) |