Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.4178 | 0.4178 | 0.3000 | 0.3200 | 821,884 | -0.08(-20.00%) |
Sep 25, 2024 | 0.5100 | 0.5178 | 0.3880 | 0.4000 | 506,552 | -0.11(-21.40%) |
Sep 24, 2024 | 0.5270 | 0.5419 | 0.4950 | 0.5089 | 74,086 | -0.01(-1.09%) |
Sep 23, 2024 | 0.4986 | 0.5250 | 0.4850 | 0.5145 | 60,806 | +0.01(+2.90%) |
Sep 20, 2024 | 0.5300 | 0.5302 | 0.4855 | 0.5000 | 97,088 | -0.01(-1.96%) |
Sep 19, 2024 | 0.4940 | 0.5330 | 0.4700 | 0.5100 | 182,277 | +0.02(+4.23%) |
Sep 18, 2024 | 0.4910 | 0.5107 | 0.4705 | 0.4893 | 77,890 | -0.01(-1.77%) |
Sep 17, 2024 | 0.5100 | 0.5200 | 0.4707 | 0.4981 | 88,900 | -0.00(-0.38%) |
Sep 16, 2024 | 0.5600 | 0.5731 | 0.4604 | 0.5000 | 241,433 | -0.06(-10.39%) |
Sep 13, 2024 | 0.5054 | 0.5770 | 0.5053 | 0.5580 | 603,700 | +0.05(+9.41%) |
Sep 12, 2024 | 0.5900 | 0.6166 | 0.4703 | 0.5100 | 444,070 | -0.11(-18.20%) |
Sep 11, 2024 | 0.6150 | 0.6554 | 0.6111 | 0.6235 | 173,788 | -0.01(-1.06%) |
Sep 10, 2024 | 0.7200 | 0.7200 | 0.6020 | 0.6302 | 200,055 | -0.10(-13.12%) |
Sep 09, 2024 | 0.8534 | 0.9095 | 0.6650 | 0.7254 | 466,946 | -0.20(-21.82%) |
Sep 06, 2024 | 0.8900 | 1.050 | 0.8745 | 0.9278 | 794,771 | +0.08(+9.02%) |
Sep 05, 2024 | 0.8400 | 0.8510 | 0.8100 | 0.8510 | 14,989 | +0.01(+1.31%) |
Sep 04, 2024 | 0.8000 | 0.8800 | 0.8000 | 0.8400 | 63,565 | +0.00(+0.48%) |
Sep 03, 2024 | 0.8800 | 0.8800 | 0.7930 | 0.8360 | 68,017 | -0.04(-5.00%) |
Aug 30, 2024 | 0.8000 | 0.8899 | 0.8000 | 0.8800 | 56,282 | +0.08(+10.34%) |
Aug 29, 2024 | 0.7613 | 0.8000 | 0.7300 | 0.7975 | 24,252 | +0.02(+2.15%) |
Aug 28, 2024 | 0.8000 | 0.8400 | 0.7807 | 0.7807 | 40,027 | -0.05(-5.94%) |
Aug 27, 2024 | 0.7200 | 0.8700 | 0.6608 | 0.8300 | 399,629 | +0.10(+12.94%) |
Aug 26, 2024 | 0.8100 | 0.8452 | 0.6433 | 0.7349 | 243,592 | -0.07(-8.14%) |
Aug 23, 2024 | 0.8800 | 0.8805 | 0.8000 | 0.8000 | 121,805 | -0.10(-11.50%) |
Aug 22, 2024 | 0.8812 | 0.9200 | 0.8482 | 0.9040 | 26,391 | -0.02(-2.09%) |
Aug 21, 2024 | 0.9000 | 0.9600 | 0.8800 | 0.9233 | 47,327 | +0.02(+2.59%) |
Aug 20, 2024 | 0.9635 | 1.071 | 0.8456 | 0.9000 | 129,814 | -0.19(-17.43%) |
Aug 19, 2024 | 1.040 | 1.120 | 1.020 | 1.090 | 411,946 | +0.06(+5.31%) |
Aug 16, 2024 | 1.045 | 1.140 | 0.9841 | 1.035 | 102,376 | +0.01(+0.83%) |
Aug 15, 2024 | 1.010 | 1.050 | 0.9990 | 1.026 | 39,608 | +0.01(+1.42%) |
Aug 14, 2024 | 1.080 | 1.120 | 0.9516 | 1.012 | 37,414 | -0.01(-0.77%) |
Aug 13, 2024 | 1.100 | 1.100 | 1.000 | 1.020 | 56,116 | -0.00(-0.49%) |
Aug 12, 2024 | 1.060 | 1.139 | 0.9700 | 1.025 | 54,875 | -0.04(-3.30%) |
Aug 09, 2024 | 0.9900 | 1.090 | 0.8570 | 1.060 | 88,210 | +0.07(+7.02%) |
Aug 08, 2024 | 1.050 | 1.050 | 0.9329 | 0.9905 | 115,005 | -0.05(-4.76%) |
Aug 07, 2024 | 1.095 | 1.095 | 1.010 | 1.040 | 43,228 | -0.03(-2.80%) |
Aug 06, 2024 | 1.070 | 1.155 | 1.030 | 1.070 | 85,837 | -0.01(-0.93%) |
Aug 05, 2024 | 1.110 | 1.110 | 1.012 | 1.080 | 74,492 | -0.09(-7.69%) |
Aug 02, 2024 | 1.130 | 1.230 | 1.130 | 1.170 | 77,918 | +0.01(+0.86%) |
Aug 01, 2024 | 1.250 | 1.265 | 1.120 | 1.160 | 106,673 | -0.09(-7.20%) |
Jul 31, 2024 | 1.430 | 1.440 | 1.160 | 1.250 | 557,179 | -0.35(-21.88%) |
Jul 30, 2024 | 1.450 | 1.640 | 1.421 | 1.600 | 207,157 | +0.14(+9.59%) |
Jul 29, 2024 | 1.350 | 1.473 | 1.350 | 1.460 | 115,671 | +0.11(+8.15%) |
Jul 26, 2024 | 1.260 | 1.390 | 1.252 | 1.350 | 115,433 | +0.09(+7.14%) |
Jul 25, 2024 | 1.310 | 1.350 | 1.210 | 1.260 | 57,707 | -0.03(-2.33%) |
Jul 24, 2024 | 1.470 | 1.480 | 1.270 | 1.290 | 117,332 | -0.16(-11.03%) |
Jul 23, 2024 | 1.470 | 1.530 | 1.420 | 1.450 | 102,855 | -0.02(-1.36%) |
Jul 22, 2024 | 1.520 | 1.540 | 1.460 | 1.470 | 34,771 | -0.05(-3.29%) |
Jul 19, 2024 | 1.570 | 1.590 | 1.500 | 1.520 | 32,399 | -0.04(-2.56%) |
Jul 18, 2024 | 1.670 | 1.674 | 1.500 | 1.560 | 23,282 | -0.08(-4.88%) |
Jul 17, 2024 | 1.720 | 1.740 | 1.620 | 1.640 | 17,097 | -0.03(-1.80%) |
Jul 16, 2024 | 1.630 | 1.715 | 1.610 | 1.670 | 32,591 | +0.05(+3.09%) |
Jul 15, 2024 | 1.700 | 1.700 | 1.600 | 1.620 | 37,345 | -0.08(-4.71%) |
Jul 12, 2024 | 1.670 | 1.780 | 1.640 | 1.700 | 31,982 | -0.02(-1.16%) |
Jul 11, 2024 | 1.610 | 2.130 | 1.610 | 1.720 | 193,033 | +0.12(+7.50%) |
Jul 10, 2024 | 1.790 | 1.790 | 1.510 | 1.600 | 124,288 | -0.12(-6.98%) |
Jul 09, 2024 | 1.580 | 1.740 | 1.500 | 1.720 | 59,127 | +0.17(+10.97%) |
Jul 08, 2024 | 1.590 | 1.850 | 1.530 | 1.550 | 107,141 | +0.03(+2.24%) |
Jul 05, 2024 | 1.470 | 1.760 | 1.350 | 1.516 | 181,672 | +0.09(+6.39%) |
Jul 03, 2024 | 1.450 | 1.450 | 1.390 | 1.425 | 6,386 | +0.01(+0.35%) |
Jul 02, 2024 | 1.440 | 1.470 | 1.400 | 1.420 | 15,478 | -0.04(-2.87%) |