Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.4700 | 0.4797 | 0.4400 | 0.4460 | 610,436 | -0.05(-10.21%) |
Sep 26, 2024 | 0.4686 | 0.5100 | 0.4049 | 0.4967 | 3,399,881 | +0.03(+6.00%) |
Sep 25, 2024 | 0.4710 | 0.4740 | 0.4000 | 0.4686 | 2,809,137 | +0.01(+1.87%) |
Sep 24, 2024 | 0.4251 | 0.5900 | 0.4205 | 0.4600 | 4,034,969 | +0.04(+9.42%) |
Sep 23, 2024 | 0.4351 | 0.4420 | 0.3960 | 0.4204 | 285,842 | -0.02(-4.63%) |
Sep 20, 2024 | 0.4720 | 0.4830 | 0.4408 | 0.4408 | 89,745 | -0.02(-4.17%) |
Sep 19, 2024 | 0.4700 | 0.4968 | 0.4573 | 0.4600 | 69,285 | -0.01(-2.79%) |
Sep 18, 2024 | 0.4850 | 0.5107 | 0.4600 | 0.4732 | 49,220 | -0.01(-2.45%) |
Sep 17, 2024 | 0.5050 | 0.5115 | 0.4800 | 0.4851 | 117,483 | -0.02(-4.49%) |
Sep 16, 2024 | 0.5235 | 0.5255 | 0.5037 | 0.5079 | 56,182 | +0.01(+1.07%) |
Sep 13, 2024 | 0.5221 | 0.5240 | 0.5025 | 0.5025 | 59,704 | -0.00(-0.40%) |
Sep 12, 2024 | 0.5236 | 0.5343 | 0.5008 | 0.5045 | 91,593 | -0.02(-4.27%) |
Sep 11, 2024 | 0.5330 | 0.5550 | 0.5140 | 0.5270 | 138,068 | +0.01(+1.35%) |
Sep 10, 2024 | 0.5292 | 0.5330 | 0.5072 | 0.5200 | 197,795 | +0.00(+0.08%) |
Sep 09, 2024 | 0.5100 | 0.5425 | 0.5100 | 0.5196 | 90,700 | +0.01(+1.39%) |
Sep 06, 2024 | 0.4900 | 0.5399 | 0.4900 | 0.5125 | 122,949 | +0.02(+4.59%) |
Sep 05, 2024 | 0.5127 | 0.5158 | 0.4816 | 0.4900 | 86,492 | -0.02(-3.18%) |
Sep 04, 2024 | 0.5100 | 0.5149 | 0.4900 | 0.5061 | 122,081 | +0.00(+0.12%) |
Sep 03, 2024 | 0.5000 | 0.5300 | 0.4925 | 0.5055 | 173,021 | -0.00(-0.41%) |
Aug 30, 2024 | 0.5155 | 0.5200 | 0.4900 | 0.5076 | 335,180 | -0.02(-4.42%) |
Aug 29, 2024 | 0.5300 | 0.5987 | 0.4700 | 0.5311 | 5,051,948 | -0.00(-0.52%) |
Aug 28, 2024 | 0.5799 | 0.5939 | 0.5050 | 0.5339 | 237,648 | -0.05(-8.25%) |
Aug 27, 2024 | 0.5000 | 0.6000 | 0.5000 | 0.5819 | 967,254 | +0.07(+14.64%) |
Aug 26, 2024 | 0.5150 | 0.5390 | 0.4802 | 0.5076 | 57,985 | -0.00(-0.28%) |
Aug 23, 2024 | 0.5100 | 0.5150 | 0.4910 | 0.5090 | 113,157 | +0.01(+1.74%) |
Aug 22, 2024 | 0.4830 | 0.5400 | 0.4712 | 0.5003 | 230,421 | -0.00(-0.16%) |
Aug 21, 2024 | 0.4900 | 0.5400 | 0.4708 | 0.5011 | 271,257 | +0.01(+2.06%) |
Aug 20, 2024 | 0.5340 | 0.5670 | 0.4410 | 0.4910 | 1,957,125 | -0.00(-0.93%) |
Aug 19, 2024 | 0.5050 | 0.5050 | 0.4910 | 0.4956 | 112,995 | +0.00(+0.90%) |
Aug 16, 2024 | 0.4710 | 0.5050 | 0.4700 | 0.4912 | 79,131 | +0.01(+2.33%) |
Aug 15, 2024 | 0.5070 | 0.5070 | 0.4790 | 0.4800 | 124,873 | +0.01(+1.05%) |
Aug 14, 2024 | 0.5220 | 0.5397 | 0.4750 | 0.4750 | 83,499 | -0.04(-7.57%) |
Aug 13, 2024 | 0.5280 | 0.5398 | 0.5074 | 0.5139 | 78,775 | +0.01(+1.24%) |
Aug 12, 2024 | 0.5200 | 0.5225 | 0.5010 | 0.5076 | 65,680 | -0.01(-2.38%) |
Aug 09, 2024 | 0.5000 | 0.5200 | 0.4915 | 0.5200 | 95,902 | +0.01(+1.98%) |
Aug 08, 2024 | 0.4784 | 0.5370 | 0.4700 | 0.5099 | 174,463 | +0.05(+10.85%) |
Aug 07, 2024 | 0.4771 | 0.4800 | 0.4600 | 0.4600 | 161,366 | -0.04(-8.48%) |
Aug 06, 2024 | 0.4985 | 0.5400 | 0.4873 | 0.5026 | 150,102 | +0.01(+2.99%) |
Aug 05, 2024 | 0.4530 | 0.4900 | 0.4002 | 0.4880 | 208,632 | -0.05(-9.48%) |
Aug 02, 2024 | 0.6690 | 0.6800 | 0.4611 | 0.5391 | 740,747 | -0.15(-21.87%) |
Aug 01, 2024 | 0.7800 | 0.7800 | 0.6600 | 0.6900 | 222,911 | -0.08(-9.85%) |
Jul 31, 2024 | 0.7600 | 0.8000 | 0.7206 | 0.7654 | 274,730 | -0.02(-2.87%) |
Jul 30, 2024 | 0.8000 | 0.8900 | 0.7011 | 0.7880 | 710,309 | -0.03(-3.53%) |
Jul 29, 2024 | 1.140 | 1.200 | 0.7991 | 0.8168 | 1,139,161 | -0.44(-35.17%) |
Jul 26, 2024 | 1.260 | 1.310 | 1.170 | 1.260 | 521,178 | -0.01(-0.79%) |
Jul 25, 2024 | 1.180 | 1.410 | 1.150 | 1.270 | 1,039,700 | -0.07(-5.22%) |
Jul 24, 2024 | 1.650 | 1.940 | 1.300 | 1.340 | 8,073,438 | -0.22(-14.10%) |
Jul 23, 2024 | 1.710 | 2.570 | 1.520 | 1.560 | 6,496,900 | -0.06(-3.70%) |
Jul 22, 2024 | 1.680 | 1.685 | 1.560 | 1.620 | 63,064 | -0.05(-2.99%) |
Jul 19, 2024 | 1.730 | 1.740 | 1.550 | 1.670 | 186,665 | -0.08(-4.57%) |
Jul 18, 2024 | 1.630 | 1.840 | 1.600 | 1.750 | 865,031 | +0.02(+1.16%) |
Jul 17, 2024 | 1.720 | 1.780 | 1.670 | 1.730 | 45,040 | +0.01(+0.58%) |
Jul 16, 2024 | 1.730 | 1.870 | 1.650 | 1.720 | 95,021 | +0.02(+1.18%) |
Jul 15, 2024 | 1.660 | 1.750 | 1.650 | 1.700 | 57,553 | -0.04(-2.30%) |
Jul 12, 2024 | 1.650 | 1.790 | 1.550 | 1.740 | 135,768 | +0.09(+5.45%) |
Jul 11, 2024 | 1.710 | 1.840 | 1.620 | 1.650 | 352,881 | +0.03(+1.85%) |
Jul 10, 2024 | 1.700 | 1.750 | 1.510 | 1.620 | 335,320 | -0.20(-10.99%) |
Jul 09, 2024 | 1.650 | 1.940 | 1.612 | 1.820 | 1,075,466 | +0.18(+10.98%) |
Jul 08, 2024 | 1.640 | 1.750 | 1.560 | 1.640 | 103,786 | +0.07(+4.46%) |
Jul 05, 2024 | 1.600 | 1.625 | 1.460 | 1.570 | 75,761 | -0.03(-1.88%) |
Jul 03, 2024 | 1.690 | 1.690 | 1.600 | 1.600 | 55,058 | -0.04(-2.44%) |
Jul 02, 2024 | 2.000 | 2.010 | 1.600 | 1.640 | 311,190 | -0.26(-13.68%) |