Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.4285 | 0.4300 | 0.4010 | 0.4101 | 636,931 | -0.01(-2.66%) |
Sep 25, 2024 | 0.4582 | 0.4582 | 0.3740 | 0.4213 | 1,969,809 | -0.02(-3.68%) |
Sep 24, 2024 | 0.4277 | 0.4639 | 0.4200 | 0.4374 | 1,599,445 | +0.01(+2.82%) |
Sep 23, 2024 | 0.4600 | 0.4750 | 0.4254 | 0.4254 | 1,475,544 | -0.03(-7.52%) |
Sep 20, 2024 | 0.4450 | 0.4995 | 0.4200 | 0.4600 | 5,706,199 | +0.03(+6.98%) |
Sep 19, 2024 | 0.3916 | 0.4595 | 0.3916 | 0.4300 | 2,648,234 | +0.04(+9.53%) |
Sep 18, 2024 | 0.3829 | 0.4189 | 0.3800 | 0.3926 | 1,979,450 | +0.01(+3.81%) |
Sep 17, 2024 | 0.3790 | 0.3900 | 0.3629 | 0.3782 | 696,115 | +0.00(+0.77%) |
Sep 16, 2024 | 0.4000 | 0.4090 | 0.3732 | 0.3753 | 981,798 | -0.02(-4.99%) |
Sep 13, 2024 | 0.3900 | 0.3976 | 0.3710 | 0.3950 | 474,314 | +0.02(+3.95%) |
Sep 12, 2024 | 0.4000 | 0.4099 | 0.3590 | 0.3800 | 1,061,414 | -0.02(-5.00%) |
Sep 11, 2024 | 0.4010 | 0.4176 | 0.3823 | 0.4000 | 659,279 | +0.01(+2.33%) |
Sep 10, 2024 | 0.3700 | 0.4300 | 0.3695 | 0.3909 | 2,303,356 | +0.02(+5.51%) |
Sep 09, 2024 | 0.3600 | 0.3888 | 0.3495 | 0.3705 | 1,352,650 | +0.02(+4.63%) |
Sep 06, 2024 | 0.3600 | 0.3610 | 0.3480 | 0.3541 | 508,114 | +0.00(+0.23%) |
Sep 05, 2024 | 0.3365 | 0.3699 | 0.3241 | 0.3533 | 2,189,355 | +0.02(+4.53%) |
Sep 04, 2024 | 0.3120 | 0.3380 | 0.2833 | 0.3380 | 1,828,051 | +0.02(+6.32%) |
Sep 03, 2024 | 0.3326 | 0.3512 | 0.3100 | 0.3179 | 3,694,800 | -0.02(-5.89%) |
Aug 30, 2024 | 0.3523 | 0.3523 | 0.3300 | 0.3378 | 1,284,139 | -0.01(-1.46%) |
Aug 29, 2024 | 0.3400 | 0.3609 | 0.3345 | 0.3428 | 1,249,975 | +0.01(+2.79%) |
Aug 28, 2024 | 0.3564 | 0.3700 | 0.3233 | 0.3335 | 1,395,963 | -0.02(-6.43%) |
Aug 27, 2024 | 0.3729 | 0.3785 | 0.3525 | 0.3564 | 862,902 | -0.01(-2.36%) |
Aug 26, 2024 | 0.3890 | 0.3899 | 0.3420 | 0.3650 | 2,735,075 | -0.01(-3.44%) |
Aug 23, 2024 | 0.3767 | 0.3900 | 0.3711 | 0.3780 | 1,423,773 | -0.00(-0.53%) |
Aug 22, 2024 | 0.3800 | 0.3939 | 0.3557 | 0.3800 | 3,058,263 | +0.00(+1.06%) |
Aug 21, 2024 | 0.3940 | 0.4070 | 0.3500 | 0.3760 | 3,016,586 | -0.02(-4.57%) |
Aug 20, 2024 | 0.3620 | 0.4065 | 0.3380 | 0.3940 | 2,839,832 | +0.02(+5.09%) |
Aug 19, 2024 | 0.3158 | 0.3750 | 0.3034 | 0.3749 | 5,416,053 | +0.07(+21.33%) |
Aug 16, 2024 | 0.2990 | 0.3170 | 0.2750 | 0.3090 | 2,608,665 | +0.01(+3.00%) |
Aug 15, 2024 | 0.3050 | 0.3100 | 0.2870 | 0.3000 | 2,567,893 | -0.02(-5.15%) |
Aug 14, 2024 | 0.2500 | 0.3500 | 0.2461 | 0.3163 | 14,997,992 | +0.08(+34.03%) |
Aug 13, 2024 | 0.3447 | 0.3447 | 0.2020 | 0.2360 | 20,292,766 | -0.11(-31.34%) |
Aug 12, 2024 | 0.3700 | 0.3700 | 0.3305 | 0.3437 | 2,239,489 | -0.01(-3.18%) |
Aug 09, 2024 | 0.3640 | 0.3700 | 0.3475 | 0.3550 | 1,745,017 | -0.01(-2.42%) |
Aug 08, 2024 | 0.3500 | 0.3700 | 0.3401 | 0.3638 | 1,792,105 | +0.02(+4.66%) |
Aug 07, 2024 | 0.3910 | 0.4000 | 0.3419 | 0.3476 | 3,854,792 | -0.05(-12.09%) |
Aug 06, 2024 | 0.4132 | 0.4132 | 0.3841 | 0.3954 | 1,420,207 | -0.00(-0.63%) |
Aug 05, 2024 | 0.3980 | 0.4200 | 0.3750 | 0.3979 | 1,745,479 | -0.04(-8.23%) |
Aug 02, 2024 | 0.4400 | 0.4400 | 0.4011 | 0.4336 | 1,641,125 | +0.01(+1.62%) |
Aug 01, 2024 | 0.4400 | 0.4470 | 0.4150 | 0.4267 | 1,165,854 | -0.01(-2.38%) |
Jul 31, 2024 | 0.4400 | 0.4500 | 0.4129 | 0.4371 | 1,476,320 | +0.02(+4.10%) |
Jul 30, 2024 | 0.4237 | 0.4299 | 0.4051 | 0.4199 | 1,455,379 | -0.01(-1.20%) |
Jul 29, 2024 | 0.4600 | 0.4800 | 0.4119 | 0.4250 | 2,369,461 | -0.03(-7.00%) |
Jul 26, 2024 | 0.4567 | 0.4697 | 0.4350 | 0.4570 | 1,904,565 | +0.02(+3.86%) |
Jul 25, 2024 | 0.4200 | 0.4598 | 0.4101 | 0.4400 | 3,043,672 | +0.03(+7.74%) |
Jul 24, 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4084 | 1,719,883 | +0.01(+2.61%) |
Jul 23, 2024 | 0.4101 | 0.4135 | 0.3859 | 0.3980 | 1,967,487 | -0.01(-1.97%) |
Jul 22, 2024 | 0.4070 | 0.4191 | 0.3750 | 0.4060 | 2,624,330 | +0.01(+1.50%) |
Jul 19, 2024 | 0.4400 | 0.4500 | 0.3898 | 0.4000 | 3,730,526 | -0.01(-1.82%) |
Jul 18, 2024 | 0.4474 | 0.4474 | 0.4032 | 0.4074 | 1,970,024 | -0.03(-7.20%) |
Jul 17, 2024 | 0.4600 | 0.4640 | 0.4216 | 0.4390 | 3,646,736 | -0.03(-6.99%) |
Jul 16, 2024 | 0.4732 | 0.4983 | 0.4650 | 0.4720 | 799,271 | -0.03(-5.41%) |
Jul 15, 2024 | 0.4900 | 0.5000 | 0.4780 | 0.4990 | 497,334 | +0.00(+0.83%) |
Jul 12, 2024 | 0.4884 | 0.4971 | 0.4226 | 0.4949 | 1,687,948 | +0.01(+3.10%) |
Jul 11, 2024 | 0.4800 | 0.4900 | 0.4401 | 0.4800 | 2,143,169 | -0.01(-1.21%) |
Jul 10, 2024 | 0.4700 | 0.5600 | 0.4601 | 0.4859 | 4,588,052 | +0.01(+2.06%) |
Jul 09, 2024 | 0.4833 | 0.5380 | 0.4520 | 0.4761 | 2,373,419 | +0.01(+1.30%) |
Jul 08, 2024 | 0.4500 | 0.5047 | 0.4475 | 0.4700 | 294,202 | +0.01(+2.84%) |
Jul 05, 2024 | 0.5094 | 0.5150 | 0.4550 | 0.4570 | 810,172 | -0.03(-6.73%) |
Jul 03, 2024 | 0.4899 | 0.5100 | 0.4806 | 0.4900 | 390,534 | +0.01(+2.08%) |
Jul 02, 2024 | 0.5400 | 0.5475 | 0.4747 | 0.4800 | 790,365 | -0.06(-11.11%) |