Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 0.4699 | 0.5168 | 0.4000 | 0.5040 | 2,815,556 | +0.03(+7.28%) |
Aug 28, 2024 | 0.5000 | 0.5090 | 0.4607 | 0.4698 | 335,632 | -0.03(-6.90%) |
Aug 27, 2024 | 0.5100 | 0.5219 | 0.4850 | 0.5046 | 178,211 | -0.00(-0.10%) |
Aug 26, 2024 | 0.5225 | 0.5800 | 0.4930 | 0.5051 | 416,735 | +0.01(+1.65%) |
Aug 23, 2024 | 0.4903 | 0.5140 | 0.4820 | 0.4969 | 68,221 | +0.00(+0.77%) |
Aug 22, 2024 | 0.5240 | 0.5394 | 0.4910 | 0.4931 | 215,732 | -0.03(-5.88%) |
Aug 21, 2024 | 0.5300 | 0.5386 | 0.5100 | 0.5239 | 70,741 | -0.01(-1.15%) |
Aug 20, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 154,875 | -0.03(-4.57%) |
Aug 19, 2024 | 0.5860 | 0.5986 | 0.5554 | 0.5554 | 132,615 | -0.04(-7.25%) |
Aug 16, 2024 | 0.6000 | 0.6098 | 0.5900 | 0.5988 | 18,955 | +0.01(+1.91%) |
Aug 15, 2024 | 0.5860 | 0.6099 | 0.5705 | 0.5876 | 190,276 | -0.00(-0.41%) |
Aug 14, 2024 | 0.5851 | 0.6070 | 0.5616 | 0.5900 | 151,094 | -0.01(-2.16%) |
Aug 13, 2024 | 0.5990 | 0.6300 | 0.5700 | 0.6030 | 245,437 | +0.05(+8.96%) |
Aug 12, 2024 | 0.5950 | 0.6272 | 0.5534 | 0.5534 | 272,978 | -0.05(-8.80%) |
Aug 09, 2024 | 0.6149 | 0.6293 | 0.5950 | 0.6068 | 212,315 | +0.02(+2.73%) |
Aug 08, 2024 | 0.6000 | 0.6343 | 0.5500 | 0.5907 | 437,780 | -0.03(-4.17%) |
Aug 07, 2024 | 0.6100 | 0.6508 | 0.6100 | 0.6164 | 397,960 | +0.01(+1.75%) |
Aug 06, 2024 | 0.6083 | 0.6256 | 0.6000 | 0.6058 | 118,639 | +0.01(+0.95%) |
Aug 05, 2024 | 0.6000 | 0.6167 | 0.5988 | 0.6001 | 110,453 | +0.00(+0.02%) |
Aug 02, 2024 | 0.6100 | 0.6390 | 0.5900 | 0.6000 | 90,011 | -0.01(-1.64%) |
Aug 01, 2024 | 0.6200 | 0.6322 | 0.5856 | 0.6100 | 78,822 | -0.02(-3.17%) |
Jul 31, 2024 | 0.6408 | 0.6486 | 0.6127 | 0.6300 | 121,550 | +0.01(+1.60%) |
Jul 30, 2024 | 0.6067 | 0.6500 | 0.6067 | 0.6201 | 141,047 | -0.01(-0.86%) |
Jul 29, 2024 | 0.6490 | 0.6490 | 0.6000 | 0.6255 | 186,465 | +0.01(+0.82%) |
Jul 26, 2024 | 0.6300 | 0.6403 | 0.6000 | 0.6204 | 128,858 | +0.01(+1.70%) |
Jul 25, 2024 | 0.5900 | 0.6300 | 0.5810 | 0.6100 | 192,078 | +0.02(+3.46%) |
Jul 24, 2024 | 0.5899 | 0.5966 | 0.5636 | 0.5896 | 99,205 | +0.00(+0.53%) |
Jul 23, 2024 | 0.5650 | 0.5950 | 0.5590 | 0.5865 | 131,053 | +0.00(+0.60%) |
Jul 22, 2024 | 0.5600 | 0.5880 | 0.5486 | 0.5830 | 69,250 | +0.03(+5.54%) |
Jul 19, 2024 | 0.5600 | 0.5999 | 0.5400 | 0.5524 | 250,032 | -0.00(-0.65%) |
Jul 18, 2024 | 0.5994 | 0.6086 | 0.5501 | 0.5560 | 151,913 | -0.03(-4.94%) |
Jul 17, 2024 | 0.5835 | 0.6090 | 0.5563 | 0.5849 | 135,467 | +0.01(+1.19%) |
Jul 16, 2024 | 0.5450 | 0.5826 | 0.5450 | 0.5780 | 156,632 | +0.02(+4.16%) |
Jul 15, 2024 | 0.5388 | 0.6252 | 0.5200 | 0.5549 | 232,071 | +0.02(+2.97%) |
Jul 12, 2024 | 0.5100 | 0.5500 | 0.4957 | 0.5389 | 225,020 | +0.03(+5.36%) |
Jul 11, 2024 | 0.4820 | 0.5200 | 0.4811 | 0.5115 | 125,433 | +0.02(+3.33%) |
Jul 10, 2024 | 0.5270 | 0.5318 | 0.4711 | 0.4950 | 226,055 | -0.01(-1.00%) |
Jul 09, 2024 | 0.4876 | 0.5300 | 0.4876 | 0.5000 | 125,977 | +0.00(+0.00%) |
Jul 08, 2024 | 0.4857 | 0.5398 | 0.4857 | 0.5000 | 99,682 | +0.00(+0.00%) |
Jul 05, 2024 | 0.5180 | 0.5347 | 0.4963 | 0.5000 | 119,527 | +0.00(+0.62%) |
Jul 03, 2024 | 0.4901 | 0.5056 | 0.4720 | 0.4969 | 86,264 | +0.01(+2.41%) |
Jul 02, 2024 | 0.5000 | 0.5416 | 0.4852 | 0.4852 | 344,893 | -0.00(-0.98%) |
Jul 01, 2024 | 0.4810 | 0.5103 | 0.4611 | 0.4900 | 503,368 | +0.04(+8.82%) |
Jun 28, 2024 | 0.5672 | 0.5997 | 0.4503 | 0.4503 | 4,609,732 | -0.12(-20.40%) |
Jun 27, 2024 | 0.5565 | 0.5821 | 0.5100 | 0.5657 | 212,235 | +0.04(+6.74%) |
Jun 26, 2024 | 0.5700 | 0.5922 | 0.5300 | 0.5300 | 310,557 | -0.03(-4.50%) |
Jun 25, 2024 | 0.5631 | 0.6265 | 0.5506 | 0.5550 | 270,871 | -0.01(-2.63%) |
Jun 24, 2024 | 0.5700 | 0.6068 | 0.5603 | 0.5700 | 250,045 | +0.01(+1.51%) |
Jun 21, 2024 | 0.6000 | 0.6302 | 0.5615 | 0.5615 | 352,716 | -0.04(-6.63%) |
Jun 20, 2024 | 0.6100 | 0.6500 | 0.6002 | 0.6014 | 210,142 | -0.01(-2.13%) |
Jun 18, 2024 | 0.6301 | 0.6664 | 0.6001 | 0.6145 | 213,424 | -0.03(-4.00%) |
Jun 17, 2024 | 0.6101 | 0.6604 | 0.6000 | 0.6401 | 206,146 | +0.02(+2.58%) |
Jun 14, 2024 | 0.6000 | 0.6745 | 0.5980 | 0.6240 | 400,846 | +0.02(+2.80%) |
Jun 13, 2024 | 0.6170 | 0.6359 | 0.5900 | 0.6070 | 309,797 | -0.03(-4.57%) |
Jun 12, 2024 | 0.6232 | 0.6600 | 0.5804 | 0.6361 | 285,872 | +0.02(+2.58%) |
Jun 11, 2024 | 0.5942 | 0.6399 | 0.5704 | 0.6201 | 317,017 | -0.02(-3.17%) |
Jun 10, 2024 | 0.5502 | 0.6404 | 0.4910 | 0.6404 | 499,523 | +0.08(+14.36%) |
Jun 07, 2024 | 0.6000 | 0.6132 | 0.5500 | 0.5600 | 1,053,854 | +0.01(+2.55%) |
Jun 06, 2024 | 0.5819 | 0.5821 | 0.5358 | 0.5461 | 242,985 | -0.04(-6.15%) |
Jun 05, 2024 | 0.5227 | 0.5866 | 0.5075 | 0.5819 | 570,044 | +0.06(+11.90%) |
Jun 04, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | 240,994 | +0.02(+4.65%) |