Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 0.5700 | 0.5800 | 0.5488 | 0.5641 | 109,761 | -0.02(-2.74%) |
Jul 18, 2024 | 0.5800 | 0.5969 | 0.5385 | 0.5800 | 236,659 | +0.03(+5.07%) |
Jul 17, 2024 | 0.5684 | 0.5970 | 0.5430 | 0.5520 | 511,728 | -0.05(-7.85%) |
Jul 16, 2024 | 0.5590 | 0.5998 | 0.5500 | 0.5990 | 1,971,338 | -0.01(-1.98%) |
Jul 15, 2024 | 0.7300 | 0.7250 | 0.5954 | 0.6111 | 617,122 | -0.14(-18.25%) |
Jul 12, 2024 | 0.7301 | 0.7584 | 0.7200 | 0.7475 | 558,889 | +0.01(+1.59%) |
Jul 11, 2024 | 0.7350 | 0.7750 | 0.7350 | 0.7358 | 125,703 | -0.01(-1.89%) |
Jul 10, 2024 | 0.7500 | 0.7502 | 0.7220 | 0.7500 | 290,667 | +0.01(+2.01%) |
Jul 09, 2024 | 0.7400 | 0.7689 | 0.7200 | 0.7352 | 278,362 | +0.01(+0.71%) |
Jul 08, 2024 | 0.7500 | 0.7549 | 0.7220 | 0.7300 | 137,718 | +0.01(+0.75%) |
Jul 05, 2024 | 0.7400 | 0.7697 | 0.7220 | 0.7246 | 136,348 | -0.03(-3.39%) |
Jul 03, 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7500 | 230,450 | -0.03(-3.72%) |
Jul 02, 2024 | 0.7900 | 0.8199 | 0.7516 | 0.7790 | 320,272 | -0.02(-2.63%) |
Jul 01, 2024 | 0.8000 | 0.8700 | 0.7801 | 0.8000 | 261,614 | -0.01(-1.71%) |
Jun 28, 2024 | 0.8600 | 0.9599 | 0.7674 | 0.8139 | 1,225,950 | +0.01(+1.11%) |
Jun 27, 2024 | 0.8200 | 0.8500 | 0.7715 | 0.8050 | 1,024,145 | -0.05(-6.07%) |
Jun 26, 2024 | 0.7500 | 0.9299 | 0.7450 | 0.8570 | 2,320,337 | +0.08(+9.87%) |
Jun 25, 2024 | 0.7400 | 0.9500 | 0.7112 | 0.7800 | 3,666,076 | +0.02(+2.63%) |
Jun 24, 2024 | 0.7400 | 0.7699 | 0.7128 | 0.7600 | 63,982 | -0.01(-1.30%) |
Jun 21, 2024 | 0.7005 | 0.7718 | 0.7000 | 0.7700 | 88,522 | +0.05(+7.42%) |
Jun 20, 2024 | 0.7100 | 0.7280 | 0.7030 | 0.7168 | 73,096 | -0.01(-1.43%) |
Jun 18, 2024 | 0.7352 | 0.7729 | 0.7000 | 0.7272 | 244,590 | -0.00(-0.11%) |
Jun 17, 2024 | 0.7900 | 0.7900 | 0.6900 | 0.7280 | 604,025 | -0.03(-3.89%) |
Jun 14, 2024 | 0.7800 | 0.7990 | 0.7201 | 0.7575 | 187,388 | -0.03(-3.99%) |
Jun 13, 2024 | 0.7510 | 0.8150 | 0.7510 | 0.7890 | 140,139 | +0.03(+3.82%) |
Jun 12, 2024 | 0.7950 | 0.8275 | 0.7450 | 0.7600 | 253,419 | -0.03(-3.86%) |
Jun 11, 2024 | 0.8000 | 0.8390 | 0.7900 | 0.7905 | 161,745 | -0.03(-3.36%) |
Jun 10, 2024 | 0.7857 | 0.8650 | 0.7857 | 0.8180 | 108,456 | +0.01(+0.99%) |
Jun 07, 2024 | 0.8700 | 0.9600 | 0.8100 | 0.8100 | 491,955 | -0.10(-11.48%) |
Jun 06, 2024 | 0.7900 | 0.9470 | 0.7700 | 0.9150 | 571,043 | +0.10(+12.68%) |
Jun 05, 2024 | 0.7750 | 0.8600 | 0.7326 | 0.8120 | 351,175 | +0.01(+1.63%) |
Jun 04, 2024 | 0.7350 | 0.8300 | 0.7300 | 0.7990 | 516,508 | +0.07(+9.45%) |
Jun 03, 2024 | 0.7710 | 0.8000 | 0.7270 | 0.7300 | 457,311 | -0.06(-7.59%) |
May 31, 2024 | 0.7389 | 0.8600 | 0.7279 | 0.7900 | 822,083 | +0.01(+1.69%) |
May 30, 2024 | 0.7333 | 0.8100 | 0.7051 | 0.7769 | 1,332,945 | -0.03(-4.09%) |
May 29, 2024 | 0.7035 | 1.100 | 0.7035 | 0.8100 | 16,230,512 | +0.16(+24.04%) |
May 28, 2024 | 0.6200 | 0.7178 | 0.6200 | 0.6530 | 509,393 | +0.01(+2.05%) |
May 24, 2024 | 0.6400 | 0.7000 | 0.6212 | 0.6399 | 253,135 | -0.01(-1.54%) |
May 23, 2024 | 0.7101 | 0.7700 | 0.6042 | 0.6499 | 608,660 | -0.15(-18.75%) |
May 22, 2024 | 0.6638 | 0.7999 | 0.6620 | 0.7999 | 1,637,651 | -0.04(-4.86%) |
May 21, 2024 | 0.9021 | 0.9700 | 0.7600 | 0.8408 | 3,279,852 | -0.13(-13.32%) |
May 20, 2024 | 0.9500 | 1.590 | 0.8695 | 0.9700 | 64,087,612 | +0.31(+47.64%) |
May 17, 2024 | 0.6500 | 0.7800 | 0.5816 | 0.6570 | 4,095,357 | +0.08(+14.24%) |
May 16, 2024 | 0.5315 | 0.6400 | 0.5315 | 0.5751 | 578,630 | +0.03(+5.87%) |
May 15, 2024 | 0.5681 | 0.5700 | 0.5400 | 0.5432 | 75,474 | -0.01(-2.14%) |
May 14, 2024 | 0.5400 | 0.5781 | 0.5300 | 0.5551 | 114,750 | +0.00(+0.47%) |
May 13, 2024 | 0.5500 | 0.5613 | 0.5300 | 0.5525 | 94,559 | -0.01(-1.20%) |
May 10, 2024 | 0.5610 | 0.5749 | 0.5350 | 0.5592 | 86,120 | -0.02(-2.83%) |
May 09, 2024 | 0.5799 | 0.5857 | 0.5600 | 0.5755 | 37,102 | +0.02(+2.77%) |
May 08, 2024 | 0.5302 | 0.5650 | 0.5253 | 0.5600 | 134,139 | +0.02(+4.28%) |
May 07, 2024 | 0.5290 | 0.5660 | 0.5212 | 0.5370 | 47,800 | -0.00(-0.56%) |
May 06, 2024 | 0.5579 | 0.5600 | 0.5292 | 0.5400 | 43,084 | +0.00(+0.00%) |
May 03, 2024 | 0.5400 | 0.5500 | 0.5280 | 0.5400 | 120,544 | +0.00(+0.20%) |
May 02, 2024 | 0.5500 | 0.5522 | 0.5200 | 0.5389 | 101,631 | -0.01(-2.30%) |