Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 0.5000 | 0.5005 | 0.4356 | 0.4625 | 490,874 | -0.04(-7.50%) |
Aug 20, 2024 | 0.5100 | 0.5200 | 0.4800 | 0.5000 | 405,896 | -0.01(-2.72%) |
Aug 19, 2024 | 0.5000 | 0.5244 | 0.4500 | 0.5140 | 785,791 | +0.04(+8.67%) |
Aug 16, 2024 | 0.3997 | 0.4941 | 0.3996 | 0.4730 | 1,258,195 | +0.10(+26.13%) |
Aug 15, 2024 | 0.4125 | 0.4125 | 0.3600 | 0.3750 | 747,948 | -0.03(-6.27%) |
Aug 14, 2024 | 0.3800 | 0.4014 | 0.3714 | 0.4001 | 513,904 | +0.02(+5.29%) |
Aug 13, 2024 | 0.4300 | 0.4470 | 0.3560 | 0.3800 | 363,042 | -0.05(-11.75%) |
Aug 12, 2024 | 0.4630 | 0.4630 | 0.4300 | 0.4306 | 287,154 | +0.01(+2.01%) |
Aug 09, 2024 | 0.4400 | 0.5543 | 0.4221 | 0.4221 | 425,908 | +0.00(+0.50%) |
Aug 08, 2024 | 0.4336 | 0.4559 | 0.4164 | 0.4200 | 371,540 | +0.00(+0.72%) |
Aug 07, 2024 | 0.5730 | 0.5800 | 0.4150 | 0.4170 | 710,612 | -0.09(-17.38%) |
Aug 06, 2024 | 0.5499 | 0.5880 | 0.4975 | 0.5047 | 527,119 | +0.01(+2.71%) |
Aug 05, 2024 | 0.5090 | 0.5780 | 0.4808 | 0.4914 | 674,730 | -0.04(-7.63%) |
Aug 02, 2024 | 0.5578 | 0.5697 | 0.5300 | 0.5320 | 253,744 | -0.02(-3.27%) |
Aug 01, 2024 | 0.5700 | 0.5989 | 0.5428 | 0.5500 | 325,765 | -0.03(-5.16%) |
Jul 31, 2024 | 0.5800 | 0.6280 | 0.5750 | 0.5799 | 431,565 | +0.01(+2.58%) |
Jul 30, 2024 | 0.6179 | 0.6179 | 0.5653 | 0.5653 | 229,199 | -0.05(-8.60%) |
Jul 29, 2024 | 0.6340 | 0.6500 | 0.6048 | 0.6185 | 226,400 | -0.02(-2.61%) |
Jul 26, 2024 | 0.6300 | 0.6619 | 0.6123 | 0.6351 | 639,919 | +0.01(+1.13%) |
Jul 25, 2024 | 0.5850 | 0.6350 | 0.5620 | 0.6280 | 729,615 | +0.05(+8.48%) |
Jul 24, 2024 | 0.5610 | 0.5790 | 0.5610 | 0.5789 | 241,358 | -0.00(-0.03%) |
Jul 23, 2024 | 0.5500 | 0.5855 | 0.5400 | 0.5791 | 533,827 | +0.03(+5.29%) |
Jul 22, 2024 | 0.5687 | 0.5687 | 0.5400 | 0.5500 | 171,044 | -0.02(-3.12%) |
Jul 19, 2024 | 0.5400 | 0.5677 | 0.5300 | 0.5677 | 224,307 | +0.02(+3.59%) |
Jul 18, 2024 | 0.5725 | 0.5725 | 0.5420 | 0.5480 | 523,624 | -0.01(-2.14%) |
Jul 17, 2024 | 0.5787 | 0.5787 | 0.5501 | 0.5600 | 367,768 | -0.02(-3.23%) |
Jul 16, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5787 | 477,848 | +0.01(+1.72%) |
Jul 15, 2024 | 0.5600 | 0.5803 | 0.5549 | 0.5689 | 610,971 | +0.00(+0.41%) |
Jul 12, 2024 | 0.6000 | 0.6005 | 0.5558 | 0.5666 | 561,001 | -0.03(-5.25%) |
Jul 11, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5980 | 405,968 | +0.00(+0.27%) |
Jul 10, 2024 | 0.5600 | 0.5968 | 0.5470 | 0.5964 | 581,403 | +0.03(+5.59%) |
Jul 09, 2024 | 0.5633 | 0.5649 | 0.5260 | 0.5648 | 775,587 | -0.00(-0.35%) |
Jul 08, 2024 | 0.5900 | 0.5900 | 0.5520 | 0.5668 | 745,438 | -0.02(-3.93%) |
Jul 05, 2024 | 0.5900 | 0.6026 | 0.5746 | 0.5900 | 429,078 | -0.00(-0.14%) |
Jul 03, 2024 | 0.5900 | 0.6077 | 0.5799 | 0.5908 | 1,475,619 | -0.02(-3.46%) |
Jul 02, 2024 | 0.6100 | 0.6147 | 0.5800 | 0.6120 | 736,940 | -0.02(-3.79%) |
Jul 01, 2024 | 0.5533 | 0.6400 | 0.5427 | 0.6361 | 2,171,301 | +0.10(+18.39%) |
Jun 28, 2024 | 0.5900 | 0.6000 | 0.5350 | 0.5373 | 4,974,016 | -0.04(-7.38%) |
Jun 27, 2024 | 0.6302 | 0.6399 | 0.5600 | 0.5801 | 3,224,644 | -0.05(-8.52%) |
Jun 26, 2024 | 0.6337 | 0.6454 | 0.6000 | 0.6341 | 3,991,648 | -0.02(-2.34%) |
Jun 25, 2024 | 0.9700 | 0.9700 | 0.6460 | 0.6493 | 11,471,623 | -0.69(-51.54%) |
Jun 24, 2024 | 1.290 | 1.485 | 1.259 | 1.340 | 1,597,121 | +0.10(+8.06%) |
Jun 21, 2024 | 1.300 | 1.368 | 1.240 | 1.240 | 676,742 | -0.07(-5.34%) |
Jun 20, 2024 | 1.290 | 1.340 | 1.280 | 1.310 | 231,794 | +0.05(+3.97%) |
Jun 18, 2024 | 1.280 | 1.340 | 1.250 | 1.260 | 312,131 | -0.05(-3.82%) |
Jun 17, 2024 | 1.260 | 1.320 | 1.200 | 1.310 | 430,071 | +0.06(+4.80%) |
Jun 14, 2024 | 1.220 | 1.310 | 1.220 | 1.250 | 140,332 | +0.01(+0.81%) |
Jun 13, 2024 | 1.230 | 1.280 | 1.230 | 1.240 | 167,088 | -0.01(-0.80%) |
Jun 12, 2024 | 1.270 | 1.350 | 1.230 | 1.250 | 258,165 | -0.02(-1.57%) |
Jun 11, 2024 | 1.260 | 1.320 | 1.240 | 1.270 | 227,654 | +0.04(+3.25%) |
Jun 10, 2024 | 1.190 | 1.350 | 1.120 | 1.230 | 556,386 | +0.06(+5.13%) |
Jun 07, 2024 | 1.150 | 1.210 | 1.150 | 1.170 | 129,358 | -0.01(-0.85%) |
Jun 06, 2024 | 1.220 | 1.250 | 1.170 | 1.180 | 183,707 | -0.06(-4.84%) |
Jun 05, 2024 | 1.220 | 1.250 | 1.150 | 1.240 | 213,043 | +0.05(+4.20%) |
Jun 04, 2024 | 1.160 | 1.210 | 1.160 | 1.190 | 159,811 | +0.02(+1.71%) |