Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 0.4602 | 0.4709 | 0.4501 | 0.4515 | 334,807 | -0.00(-1.01%) |
Sep 16, 2024 | 0.4700 | 0.4738 | 0.4557 | 0.4561 | 164,462 | -0.01(-1.98%) |
Sep 13, 2024 | 0.4674 | 0.4713 | 0.4537 | 0.4653 | 239,309 | +0.01(+1.66%) |
Sep 12, 2024 | 0.4724 | 0.4724 | 0.4524 | 0.4577 | 236,764 | -0.01(-2.62%) |
Sep 11, 2024 | 0.4623 | 0.4768 | 0.4502 | 0.4700 | 194,848 | +0.01(+1.10%) |
Sep 10, 2024 | 0.4600 | 0.4674 | 0.4530 | 0.4649 | 241,140 | +0.01(+1.11%) |
Sep 09, 2024 | 0.4351 | 0.4699 | 0.4351 | 0.4598 | 238,849 | +0.01(+2.70%) |
Sep 06, 2024 | 0.4551 | 0.4649 | 0.4304 | 0.4477 | 432,522 | -0.01(-2.46%) |
Sep 05, 2024 | 0.4600 | 0.4674 | 0.4553 | 0.4590 | 80,850 | -0.00(-0.80%) |
Sep 04, 2024 | 0.4523 | 0.4648 | 0.4451 | 0.4627 | 174,611 | +0.01(+2.30%) |
Sep 03, 2024 | 0.4559 | 0.4649 | 0.4490 | 0.4523 | 140,459 | -0.01(-2.67%) |
Aug 30, 2024 | 0.4601 | 0.4647 | 0.4451 | 0.4647 | 148,689 | +0.00(+0.04%) |
Aug 29, 2024 | 0.4683 | 0.4732 | 0.4616 | 0.4645 | 187,737 | -0.00(-0.96%) |
Aug 28, 2024 | 0.4784 | 0.4784 | 0.4654 | 0.4690 | 120,069 | -0.01(-2.09%) |
Aug 27, 2024 | 0.4819 | 0.4876 | 0.4771 | 0.4790 | 163,082 | -0.01(-2.26%) |
Aug 26, 2024 | 0.4795 | 0.5008 | 0.4795 | 0.4901 | 331,555 | +0.01(+2.66%) |
Aug 23, 2024 | 0.4500 | 0.4844 | 0.4500 | 0.4774 | 256,366 | +0.02(+4.37%) |
Aug 22, 2024 | 0.4799 | 0.4799 | 0.4558 | 0.4574 | 209,616 | -0.02(-4.35%) |
Aug 21, 2024 | 0.4602 | 0.4824 | 0.4601 | 0.4782 | 190,575 | +0.02(+3.31%) |
Aug 20, 2024 | 0.4684 | 0.4694 | 0.4530 | 0.4629 | 263,847 | -0.01(-1.51%) |
Aug 19, 2024 | 0.4527 | 0.4731 | 0.4501 | 0.4700 | 389,094 | +0.02(+4.05%) |
Aug 16, 2024 | 0.4413 | 0.4664 | 0.4413 | 0.4517 | 332,157 | +0.01(+2.68%) |
Aug 15, 2024 | 0.4295 | 0.4448 | 0.4274 | 0.4399 | 262,393 | +0.01(+1.81%) |
Aug 14, 2024 | 0.4419 | 0.4419 | 0.4210 | 0.4321 | 253,083 | -0.00(-0.41%) |
Aug 13, 2024 | 0.4200 | 0.4399 | 0.4200 | 0.4339 | 713,938 | +0.02(+3.88%) |
Aug 12, 2024 | 0.4490 | 0.4490 | 0.4112 | 0.4177 | 955,950 | -0.02(-4.53%) |
Aug 09, 2024 | 0.4499 | 0.4513 | 0.4260 | 0.4375 | 399,709 | -0.01(-1.55%) |
Aug 08, 2024 | 0.4432 | 0.4608 | 0.4376 | 0.4444 | 671,030 | -0.00(-0.67%) |
Aug 07, 2024 | 0.4633 | 0.4723 | 0.4265 | 0.4474 | 767,658 | -0.02(-4.44%) |
Aug 06, 2024 | 0.4530 | 0.4738 | 0.4530 | 0.4682 | 213,446 | +0.01(+2.18%) |
Aug 05, 2024 | 0.4500 | 0.4739 | 0.4151 | 0.4582 | 1,008,904 | -0.03(-5.62%) |
Aug 02, 2024 | 0.5044 | 0.5044 | 0.4779 | 0.4855 | 589,800 | -0.01(-2.86%) |
Aug 01, 2024 | 0.5150 | 0.5229 | 0.4930 | 0.4998 | 863,104 | -0.02(-3.33%) |
Jul 31, 2024 | 0.5231 | 0.5297 | 0.5151 | 0.5170 | 401,215 | -0.01(-1.32%) |
Jul 30, 2024 | 0.5260 | 0.5337 | 0.5110 | 0.5239 | 381,568 | -0.01(-1.39%) |
Jul 29, 2024 | 0.5569 | 0.5588 | 0.5251 | 0.5313 | 339,734 | -0.01(-2.71%) |
Jul 26, 2024 | 0.5442 | 0.5549 | 0.5401 | 0.5461 | 117,589 | +0.00(+0.24%) |
Jul 25, 2024 | 0.5522 | 0.5533 | 0.5318 | 0.5448 | 410,733 | +0.00(+0.44%) |
Jul 24, 2024 | 0.5288 | 0.5649 | 0.5260 | 0.5424 | 654,773 | +0.02(+2.90%) |
Jul 23, 2024 | 0.5265 | 0.5298 | 0.5101 | 0.5271 | 240,592 | +0.00(+0.36%) |
Jul 22, 2024 | 0.5200 | 0.5338 | 0.5104 | 0.5252 | 475,488 | +0.00(+0.02%) |
Jul 19, 2024 | 0.5410 | 0.5499 | 0.5240 | 0.5251 | 299,662 | -0.02(-3.83%) |
Jul 18, 2024 | 0.5574 | 0.5599 | 0.5420 | 0.5460 | 435,565 | -0.02(-2.86%) |
Jul 17, 2024 | 0.5949 | 0.5949 | 0.5470 | 0.5621 | 839,855 | -0.03(-4.73%) |
Jul 16, 2024 | 0.5836 | 0.5974 | 0.5836 | 0.5900 | 522,347 | +0.01(+1.76%) |
Jul 15, 2024 | 0.5699 | 0.5949 | 0.5699 | 0.5798 | 322,352 | +0.00(+0.85%) |
Jul 12, 2024 | 0.5656 | 0.5780 | 0.5656 | 0.5749 | 370,833 | +0.01(+1.32%) |
Jul 11, 2024 | 0.5433 | 0.5700 | 0.5433 | 0.5674 | 609,088 | +0.02(+3.65%) |
Jul 10, 2024 | 0.5654 | 0.5711 | 0.5314 | 0.5474 | 688,786 | -0.02(-2.94%) |
Jul 09, 2024 | 0.5661 | 0.5824 | 0.5613 | 0.5640 | 223,287 | -0.01(-1.00%) |
Jul 08, 2024 | 0.5759 | 0.5759 | 0.5651 | 0.5697 | 82,707 | -0.00(-0.35%) |
Jul 05, 2024 | 0.5631 | 0.5824 | 0.5571 | 0.5717 | 286,543 | +0.01(+1.19%) |
Jul 03, 2024 | 0.5273 | 0.5650 | 0.5273 | 0.5650 | 327,762 | +0.04(+7.15%) |
Jul 02, 2024 | 0.5324 | 0.5329 | 0.5151 | 0.5273 | 263,063 | -0.00(-0.68%) |