Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 0.5200 | 0.5486 | 0.5200 | 0.5263 | 88,442 | -0.01(-1.00%) |
Aug 21, 2024 | 0.5455 | 0.5699 | 0.5300 | 0.5316 | 129,091 | -0.01(-1.56%) |
Aug 20, 2024 | 0.5300 | 0.5700 | 0.5100 | 0.5400 | 298,540 | -0.03(-5.28%) |
Aug 19, 2024 | 0.6300 | 0.6400 | 0.5500 | 0.5701 | 455,538 | -0.05(-8.05%) |
Aug 16, 2024 | 0.5900 | 0.6200 | 0.5600 | 0.6200 | 141,271 | +0.02(+3.68%) |
Aug 15, 2024 | 0.5400 | 0.6000 | 0.5191 | 0.5980 | 221,479 | +0.05(+8.93%) |
Aug 14, 2024 | 0.4800 | 0.5569 | 0.4797 | 0.5490 | 147,364 | +0.07(+14.45%) |
Aug 13, 2024 | 0.4500 | 0.4797 | 0.4401 | 0.4797 | 159,657 | +0.02(+5.15%) |
Aug 12, 2024 | 0.4800 | 0.5006 | 0.4410 | 0.4562 | 150,127 | -0.03(-5.25%) |
Aug 09, 2024 | 0.5200 | 0.5300 | 0.4731 | 0.4815 | 438,823 | -0.03(-6.32%) |
Aug 08, 2024 | 0.5100 | 0.5500 | 0.4805 | 0.5140 | 332,886 | -0.00(-0.10%) |
Aug 07, 2024 | 0.5700 | 0.5900 | 0.5010 | 0.5145 | 441,468 | -0.02(-4.01%) |
Aug 06, 2024 | 0.5300 | 0.5896 | 0.5270 | 0.5360 | 198,764 | +0.00(+0.71%) |
Aug 05, 2024 | 0.6110 | 0.6200 | 0.5300 | 0.5322 | 372,645 | -0.05(-8.08%) |
Aug 02, 2024 | 0.6300 | 0.6300 | 0.5675 | 0.5790 | 324,700 | -0.05(-7.95%) |
Aug 01, 2024 | 0.6500 | 0.6599 | 0.6130 | 0.6290 | 221,340 | -0.00(-0.05%) |
Jul 31, 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6293 | 98,939 | +0.01(+0.82%) |
Jul 30, 2024 | 0.6100 | 0.6608 | 0.6130 | 0.6242 | 250,613 | +0.01(+1.51%) |
Jul 29, 2024 | 0.6300 | 0.6420 | 0.6100 | 0.6149 | 95,851 | -0.01(-1.35%) |
Jul 26, 2024 | 0.6330 | 0.6646 | 0.6217 | 0.6233 | 184,752 | -0.01(-1.38%) |
Jul 25, 2024 | 0.6655 | 0.6700 | 0.6240 | 0.6320 | 226,926 | -0.04(-5.39%) |
Jul 24, 2024 | 0.6300 | 0.6894 | 0.6020 | 0.6680 | 782,796 | +0.05(+7.33%) |
Jul 23, 2024 | 0.6470 | 0.6559 | 0.6200 | 0.6224 | 178,089 | -0.02(-3.80%) |
Jul 22, 2024 | 0.6659 | 0.6689 | 0.6120 | 0.6470 | 193,453 | +0.02(+3.92%) |
Jul 19, 2024 | 0.6900 | 0.6900 | 0.6120 | 0.6226 | 159,418 | -0.03(-4.79%) |
Jul 18, 2024 | 0.6800 | 0.6999 | 0.6539 | 0.6539 | 105,879 | -0.02(-2.40%) |
Jul 17, 2024 | 0.6750 | 0.7300 | 0.6400 | 0.6700 | 732,209 | -0.00(-0.70%) |
Jul 16, 2024 | 0.7300 | 0.7500 | 0.6698 | 0.6747 | 703,743 | -0.01(-1.76%) |
Jul 15, 2024 | 0.7893 | 0.8167 | 0.6620 | 0.6868 | 1,027,207 | -0.09(-11.55%) |
Jul 12, 2024 | 0.7300 | 0.8101 | 0.6961 | 0.7765 | 686,064 | +0.08(+12.29%) |
Jul 11, 2024 | 0.7800 | 0.8000 | 0.6800 | 0.6915 | 580,344 | -0.07(-9.01%) |
Jul 10, 2024 | 0.8200 | 0.8400 | 0.7200 | 0.7600 | 360,614 | -0.07(-8.43%) |
Jul 09, 2024 | 0.6400 | 0.8300 | 0.6271 | 0.8300 | 852,119 | +0.20(+31.75%) |
Jul 08, 2024 | 0.6352 | 0.6400 | 0.6023 | 0.6300 | 149,709 | -0.01(-1.36%) |
Jul 05, 2024 | 0.6600 | 0.6600 | 0.6146 | 0.6387 | 318,521 | -0.02(-2.50%) |
Jul 03, 2024 | 0.7100 | 0.7130 | 0.6201 | 0.6551 | 293,867 | -0.06(-8.12%) |
Jul 02, 2024 | 0.6906 | 0.7600 | 0.6800 | 0.7130 | 200,133 | -0.03(-4.23%) |
Jul 01, 2024 | 0.7850 | 0.8498 | 0.7011 | 0.7445 | 2,142,229 | +0.01(+1.82%) |
Jun 28, 2024 | 0.6900 | 0.7500 | 0.6709 | 0.7312 | 345,573 | +0.04(+6.12%) |
Jun 27, 2024 | 0.7100 | 0.7379 | 0.6700 | 0.6890 | 438,449 | -0.02(-2.41%) |
Jun 26, 2024 | 0.7495 | 0.7499 | 0.7020 | 0.7060 | 106,512 | -0.04(-5.88%) |
Jun 25, 2024 | 0.8000 | 0.8122 | 0.7200 | 0.7501 | 255,253 | -0.04(-5.18%) |
Jun 24, 2024 | 0.7400 | 0.8000 | 0.6514 | 0.7911 | 642,279 | +0.06(+8.47%) |
Jun 21, 2024 | 0.8400 | 0.8400 | 0.7000 | 0.7293 | 553,095 | -0.10(-11.92%) |
Jun 20, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8280 | 308,431 | -0.02(-1.78%) |
Jun 18, 2024 | 0.8400 | 0.8570 | 0.8201 | 0.8430 | 298,946 | -0.00(-0.40%) |
Jun 17, 2024 | 0.9000 | 0.9399 | 0.8300 | 0.8464 | 480,969 | -0.04(-4.96%) |
Jun 14, 2024 | 0.8500 | 1.150 | 0.8014 | 0.8906 | 6,172,449 | +0.15(+20.35%) |
Jun 13, 2024 | 1.000 | 1.007 | 0.5914 | 0.7400 | 1,893,471 | -0.26(-26.00%) |
Jun 12, 2024 | 1.110 | 1.120 | 1.000 | 1.000 | 480,440 | -0.11(-9.91%) |
Jun 11, 2024 | 1.100 | 1.130 | 1.100 | 1.110 | 163,933 | +0.01(+0.91%) |
Jun 10, 2024 | 1.140 | 1.160 | 1.100 | 1.100 | 297,649 | -0.05(-4.35%) |
Jun 07, 2024 | 1.150 | 1.170 | 1.140 | 1.150 | 141,433 | +0.00(+0.00%) |
Jun 06, 2024 | 1.180 | 1.180 | 1.140 | 1.150 | 115,532 | -0.02(-1.71%) |
Jun 05, 2024 | 1.170 | 1.190 | 1.160 | 1.170 | 78,720 | -0.01(-0.85%) |
Jun 04, 2024 | 1.170 | 1.180 | 1.160 | 1.180 | 133,531 | +0.00(+0.00%) |