Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 0.4399 | 0.4499 | 0.4225 | 0.4298 | 86,209 | +0.00(+0.05%) |
Oct 04, 2024 | 0.4181 | 0.4480 | 0.4180 | 0.4296 | 275,232 | +0.01(+2.75%) |
Oct 03, 2024 | 0.4200 | 0.4355 | 0.4150 | 0.4181 | 142,398 | -0.01(-1.99%) |
Oct 02, 2024 | 0.4200 | 0.4399 | 0.4119 | 0.4266 | 287,007 | +0.00(+0.00%) |
Oct 01, 2024 | 0.4500 | 0.4656 | 0.4000 | 0.4266 | 409,042 | -0.01(-3.02%) |
Sep 30, 2024 | 0.4504 | 0.4946 | 0.4325 | 0.4399 | 819,193 | -0.02(-5.07%) |
Sep 27, 2024 | 0.4920 | 0.5099 | 0.4502 | 0.4634 | 546,889 | -0.02(-4.77%) |
Sep 26, 2024 | 0.5154 | 0.5200 | 0.4674 | 0.4866 | 457,134 | -0.04(-7.31%) |
Sep 25, 2024 | 0.4500 | 0.5437 | 0.4482 | 0.5250 | 1,090,148 | +0.07(+16.15%) |
Sep 24, 2024 | 0.4400 | 0.4588 | 0.4330 | 0.4520 | 111,971 | +0.01(+2.68%) |
Sep 23, 2024 | 0.4444 | 0.4500 | 0.4103 | 0.4402 | 393,658 | +0.00(+0.05%) |
Sep 20, 2024 | 0.4560 | 0.4560 | 0.4300 | 0.4400 | 405,240 | +0.00(+0.11%) |
Sep 19, 2024 | 0.4700 | 0.4850 | 0.4300 | 0.4395 | 953,279 | -0.03(-5.48%) |
Sep 18, 2024 | 0.4600 | 0.4782 | 0.4501 | 0.4650 | 428,454 | -0.01(-2.11%) |
Sep 17, 2024 | 0.4950 | 0.5000 | 0.4657 | 0.4750 | 599,589 | -0.03(-5.04%) |
Sep 16, 2024 | 0.4947 | 0.5055 | 0.4901 | 0.5002 | 166,930 | -0.02(-3.79%) |
Sep 13, 2024 | 0.4810 | 0.5250 | 0.4810 | 0.5199 | 376,430 | +0.04(+8.45%) |
Sep 12, 2024 | 0.5200 | 0.5200 | 0.4701 | 0.4794 | 379,551 | -0.04(-8.44%) |
Sep 11, 2024 | 0.4900 | 0.5447 | 0.4601 | 0.5236 | 471,538 | +0.05(+9.54%) |
Sep 10, 2024 | 0.4800 | 0.4850 | 0.4516 | 0.4780 | 260,259 | -0.01(-2.43%) |
Sep 09, 2024 | 0.4884 | 0.5200 | 0.4700 | 0.4899 | 386,421 | +0.01(+2.08%) |
Sep 06, 2024 | 0.4803 | 0.4850 | 0.4500 | 0.4799 | 317,882 | -0.00(-0.44%) |
Sep 05, 2024 | 0.5000 | 0.5200 | 0.4800 | 0.4820 | 652,029 | -0.01(-2.70%) |
Sep 04, 2024 | 0.5200 | 0.5247 | 0.4599 | 0.4954 | 753,885 | -0.04(-7.40%) |
Sep 03, 2024 | 0.5884 | 0.5949 | 0.5055 | 0.5350 | 824,917 | -0.06(-10.08%) |
Aug 30, 2024 | 0.6074 | 0.6198 | 0.5532 | 0.5950 | 510,935 | -0.01(-2.44%) |
Aug 29, 2024 | 0.5900 | 0.6435 | 0.5700 | 0.6099 | 588,203 | +0.02(+3.18%) |
Aug 28, 2024 | 0.7800 | 0.7800 | 0.5846 | 0.5911 | 1,995,181 | -0.19(-23.98%) |
Aug 27, 2024 | 0.8000 | 0.8600 | 0.7400 | 0.7776 | 1,927,250 | -0.01(-1.58%) |
Aug 26, 2024 | 0.6110 | 0.8300 | 0.6100 | 0.7901 | 6,498,180 | +0.17(+26.76%) |
Aug 23, 2024 | 0.5554 | 0.6380 | 0.5200 | 0.6233 | 1,420,488 | +0.07(+12.47%) |
Aug 22, 2024 | 0.6100 | 0.6300 | 0.5401 | 0.5542 | 1,148,440 | -0.05(-8.43%) |
Aug 21, 2024 | 0.5613 | 0.6300 | 0.5101 | 0.6052 | 1,314,289 | +0.04(+7.82%) |
Aug 20, 2024 | 0.6149 | 0.6420 | 0.5300 | 0.5613 | 2,013,707 | -0.02(-3.21%) |
Aug 19, 2024 | 0.4599 | 0.6200 | 0.4431 | 0.5799 | 2,547,867 | +0.11(+24.71%) |
Aug 16, 2024 | 0.4001 | 0.4700 | 0.4001 | 0.4650 | 1,163,025 | +0.04(+9.15%) |
Aug 15, 2024 | 0.3680 | 0.4399 | 0.3450 | 0.4260 | 1,548,174 | +0.05(+12.08%) |
Aug 14, 2024 | 0.4082 | 0.4300 | 0.3786 | 0.3801 | 2,156,082 | -0.03(-6.88%) |
Aug 13, 2024 | 0.3580 | 0.4190 | 0.3000 | 0.4082 | 14,888,514 | +0.06(+16.73%) |
Aug 12, 2024 | 0.3700 | 0.3700 | 0.2900 | 0.3497 | 5,930,042 | -0.02(-4.14%) |
Aug 09, 2024 | 0.4230 | 0.4497 | 0.3005 | 0.3648 | 1,640,309 | -0.06(-13.55%) |
Aug 08, 2024 | 0.5000 | 0.5030 | 0.4210 | 0.4220 | 559,194 | -0.08(-15.26%) |
Aug 07, 2024 | 0.5000 | 0.5200 | 0.4800 | 0.4980 | 247,167 | -0.00(-0.06%) |
Aug 06, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4983 | 165,216 | +0.02(+3.79%) |
Aug 05, 2024 | 0.5000 | 0.5199 | 0.4701 | 0.4801 | 491,586 | -0.06(-10.43%) |
Aug 02, 2024 | 0.5900 | 0.5930 | 0.5252 | 0.5360 | 348,271 | -0.05(-9.15%) |