Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 0.6495 | 0.6699 | 0.5801 | 0.5820 | 362,160 | -0.08(-11.82%) |
Aug 19, 2024 | 0.5800 | 0.6629 | 0.5800 | 0.6600 | 767,695 | +0.11(+19.80%) |
Aug 16, 2024 | 0.5200 | 0.6198 | 0.4982 | 0.5509 | 371,494 | +0.04(+8.17%) |
Aug 15, 2024 | 0.5000 | 0.5434 | 0.4900 | 0.5093 | 131,366 | +0.02(+3.37%) |
Aug 14, 2024 | 0.5073 | 0.5225 | 0.4907 | 0.4927 | 59,798 | -0.03(-5.79%) |
Aug 13, 2024 | 0.4850 | 0.5478 | 0.4775 | 0.5230 | 139,521 | +0.04(+9.19%) |
Aug 12, 2024 | 0.4545 | 0.4880 | 0.4545 | 0.4790 | 65,373 | +0.01(+1.16%) |
Aug 09, 2024 | 0.5100 | 0.5580 | 0.4050 | 0.4735 | 306,724 | -0.00(-0.86%) |
Aug 08, 2024 | 0.4900 | 0.5012 | 0.4537 | 0.4776 | 235,800 | -0.00(-0.91%) |
Aug 07, 2024 | 0.5262 | 0.5263 | 0.4806 | 0.4820 | 104,662 | -0.03(-5.77%) |
Aug 06, 2024 | 0.5366 | 0.5582 | 0.5115 | 0.5115 | 141,619 | -0.03(-4.75%) |
Aug 05, 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5370 | 183,472 | -0.02(-3.83%) |
Aug 02, 2024 | 0.5541 | 0.5650 | 0.5220 | 0.5584 | 315,794 | -0.03(-4.84%) |
Aug 01, 2024 | 0.6000 | 0.6169 | 0.5669 | 0.5868 | 95,058 | -0.00(-0.76%) |
Jul 31, 2024 | 0.5900 | 0.6163 | 0.5669 | 0.5913 | 89,114 | +0.00(+0.14%) |
Jul 30, 2024 | 0.6090 | 0.6090 | 0.5603 | 0.5905 | 115,378 | -0.00(-0.35%) |
Jul 29, 2024 | 0.6400 | 0.6500 | 0.5901 | 0.5926 | 217,533 | -0.03(-4.19%) |
Jul 26, 2024 | 0.5440 | 0.6618 | 0.5440 | 0.6185 | 360,208 | +0.07(+13.69%) |
Jul 25, 2024 | 0.5300 | 0.5690 | 0.5301 | 0.5440 | 174,364 | -0.00(-0.17%) |
Jul 24, 2024 | 0.5700 | 0.5989 | 0.5300 | 0.5449 | 331,532 | -0.02(-3.56%) |
Jul 23, 2024 | 0.6110 | 0.8470 | 0.5300 | 0.5650 | 2,673,233 | -0.04(-5.94%) |
Jul 22, 2024 | 0.5600 | 0.6769 | 0.5452 | 0.6007 | 1,792,806 | +0.04(+7.08%) |
Jul 19, 2024 | 0.5672 | 0.6000 | 0.5500 | 0.5610 | 224,215 | -0.02(-2.96%) |
Jul 18, 2024 | 0.5868 | 0.5990 | 0.5552 | 0.5781 | 134,677 | -0.01(-2.02%) |
Jul 17, 2024 | 0.5600 | 0.6389 | 0.5600 | 0.5900 | 200,445 | +0.02(+2.68%) |
Jul 16, 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5746 | 147,063 | +0.00(+0.61%) |
Jul 15, 2024 | 0.5730 | 0.5892 | 0.5500 | 0.5711 | 113,210 | -0.02(-3.19%) |
Jul 12, 2024 | 0.5500 | 0.5990 | 0.5451 | 0.5899 | 123,619 | +0.02(+3.49%) |
Jul 11, 2024 | 0.5300 | 0.6058 | 0.5015 | 0.5700 | 427,162 | +0.04(+7.69%) |
Jul 10, 2024 | 0.5200 | 0.5300 | 0.4998 | 0.5293 | 135,602 | +0.01(+2.68%) |
Jul 09, 2024 | 0.5300 | 0.5450 | 0.5100 | 0.5155 | 67,993 | -0.02(-4.29%) |
Jul 08, 2024 | 0.5200 | 0.5554 | 0.5133 | 0.5386 | 204,846 | +0.05(+9.47%) |
Jul 05, 2024 | 0.5000 | 0.5136 | 0.4810 | 0.4920 | 140,903 | -0.01(-2.75%) |
Jul 03, 2024 | 0.5100 | 0.5100 | 0.4901 | 0.5059 | 66,216 | -0.01(-1.29%) |
Jul 02, 2024 | 0.5188 | 0.5200 | 0.5044 | 0.5125 | 58,932 | -0.02(-3.12%) |
Jul 01, 2024 | 0.5300 | 0.5300 | 0.5070 | 0.5290 | 127,031 | -0.01(-1.25%) |
Jun 28, 2024 | 0.5700 | 0.5700 | 0.5220 | 0.5357 | 92,248 | -0.01(-1.89%) |
Jun 27, 2024 | 0.4950 | 0.5470 | 0.4950 | 0.5460 | 120,852 | +0.03(+6.23%) |
Jun 26, 2024 | 0.4890 | 0.5300 | 0.4801 | 0.5140 | 143,666 | +0.03(+6.86%) |
Jun 25, 2024 | 0.5000 | 0.5100 | 0.4710 | 0.4810 | 170,272 | -0.03(-5.48%) |
Jun 24, 2024 | 0.4711 | 0.5181 | 0.4634 | 0.5089 | 256,450 | +0.01(+2.91%) |
Jun 21, 2024 | 0.5157 | 0.5293 | 0.4500 | 0.4945 | 621,701 | -0.01(-2.89%) |
Jun 20, 2024 | 0.4700 | 0.5161 | 0.4700 | 0.5092 | 279,170 | +0.03(+5.21%) |
Jun 18, 2024 | 0.5200 | 0.5302 | 0.4727 | 0.4840 | 219,357 | -0.05(-8.73%) |
Jun 17, 2024 | 0.5400 | 0.5786 | 0.5200 | 0.5303 | 297,839 | +0.02(+4.49%) |
Jun 14, 2024 | 0.5500 | 0.5790 | 0.4800 | 0.5075 | 497,787 | -0.03(-6.33%) |
Jun 13, 2024 | 0.5840 | 0.5998 | 0.5300 | 0.5418 | 482,529 | -0.04(-7.15%) |
Jun 12, 2024 | 0.6480 | 0.6680 | 0.5611 | 0.5835 | 356,573 | -0.04(-5.92%) |
Jun 11, 2024 | 0.6100 | 0.6480 | 0.6005 | 0.6202 | 223,888 | +0.00(+0.19%) |
Jun 10, 2024 | 0.6789 | 0.6993 | 0.6060 | 0.6190 | 411,346 | -0.06(-8.70%) |
Jun 07, 2024 | 0.7900 | 0.7900 | 0.6502 | 0.6780 | 459,762 | -0.04(-6.16%) |
Jun 06, 2024 | 0.6301 | 0.7928 | 0.6133 | 0.7225 | 1,240,894 | +0.05(+7.68%) |
Jun 05, 2024 | 0.7000 | 0.7000 | 0.6116 | 0.6710 | 1,022,438 | -0.05(-7.45%) |
Jun 04, 2024 | 0.8071 | 0.8071 | 0.6900 | 0.7250 | 1,006,959 | -0.11(-13.67%) |