Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 0.5050 | 0.5200 | 0.4853 | 0.4951 | 60,856 | -0.00(-0.06%) |
Jul 22, 2024 | 0.5139 | 0.5250 | 0.4902 | 0.4954 | 47,566 | -0.02(-4.05%) |
Jul 19, 2024 | 0.5390 | 0.5390 | 0.5139 | 0.5163 | 32,053 | +0.00(+0.47%) |
Jul 18, 2024 | 0.5299 | 0.5900 | 0.5000 | 0.5139 | 217,053 | -0.02(-3.04%) |
Jul 17, 2024 | 0.5110 | 0.5475 | 0.5000 | 0.5300 | 43,057 | +0.01(+1.92%) |
Jul 16, 2024 | 0.5145 | 0.5500 | 0.5136 | 0.5200 | 76,696 | -0.01(-1.96%) |
Jul 15, 2024 | 0.5000 | 0.5304 | 0.4701 | 0.5304 | 287,304 | +0.02(+4.86%) |
Jul 12, 2024 | 0.4800 | 0.5198 | 0.4701 | 0.5058 | 80,143 | +0.02(+4.31%) |
Jul 11, 2024 | 0.4814 | 0.4890 | 0.4800 | 0.4849 | 34,036 | +0.00(+0.71%) |
Jul 10, 2024 | 0.4619 | 0.4848 | 0.4550 | 0.4815 | 22,005 | +0.02(+4.22%) |
Jul 09, 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4620 | 19,276 | -0.01(-2.74%) |
Jul 08, 2024 | 0.4790 | 0.4790 | 0.4620 | 0.4750 | 28,203 | +0.01(+2.39%) |
Jul 05, 2024 | 0.4784 | 0.4784 | 0.4600 | 0.4639 | 13,821 | -0.01(-1.86%) |
Jul 03, 2024 | 0.4600 | 0.4890 | 0.4600 | 0.4727 | 19,866 | +0.00(+0.21%) |
Jul 02, 2024 | 0.4699 | 0.4982 | 0.4550 | 0.4717 | 69,738 | +0.00(+0.36%) |
Jul 01, 2024 | 0.4751 | 0.4950 | 0.4601 | 0.4700 | 32,799 | -0.01(-1.09%) |
Jun 28, 2024 | 0.4780 | 0.4880 | 0.4700 | 0.4752 | 24,258 | +0.01(+3.08%) |
Jun 27, 2024 | 0.4900 | 0.4879 | 0.4610 | 0.4610 | 14,839 | -0.03(-5.92%) |
Jun 26, 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4900 | 27,226 | +0.01(+2.42%) |
Jun 25, 2024 | 0.4850 | 0.4850 | 0.4650 | 0.4784 | 40,053 | +0.00(+0.65%) |
Jun 24, 2024 | 0.4550 | 0.4900 | 0.4490 | 0.4753 | 100,141 | +0.01(+2.70%) |
Jun 21, 2024 | 0.4650 | 0.4675 | 0.4400 | 0.4628 | 23,046 | +0.00(+0.61%) |
Jun 20, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 65,006 | +0.00(+0.26%) |
Jun 18, 2024 | 0.4564 | 0.4610 | 0.4394 | 0.4588 | 69,858 | +0.01(+1.96%) |
Jun 17, 2024 | 0.4430 | 0.4943 | 0.4430 | 0.4500 | 110,180 | +0.01(+1.81%) |
Jun 14, 2024 | 0.4500 | 0.4500 | 0.4311 | 0.4420 | 131,294 | -0.04(-7.72%) |
Jun 13, 2024 | 0.4830 | 0.4991 | 0.4540 | 0.4790 | 79,771 | +0.00(+0.86%) |
Jun 12, 2024 | 0.4950 | 0.4950 | 0.4600 | 0.4749 | 107,553 | -0.04(-6.88%) |
Jun 11, 2024 | 0.5406 | 0.5406 | 0.4710 | 0.5100 | 73,192 | -0.02(-3.77%) |
Jun 10, 2024 | 0.5775 | 0.5795 | 0.5210 | 0.5300 | 58,366 | -0.03(-4.59%) |
Jun 07, 2024 | 0.5800 | 0.6300 | 0.5541 | 0.5555 | 152,113 | -0.05(-7.49%) |
Jun 06, 2024 | 0.4900 | 0.7500 | 0.4900 | 0.6005 | 977,536 | +0.10(+20.10%) |
Jun 05, 2024 | 0.4616 | 0.5250 | 0.4616 | 0.5000 | 328,470 | +0.00(+0.75%) |
Jun 04, 2024 | 0.4690 | 0.6780 | 0.4500 | 0.4963 | 3,948,606 | +0.06(+12.80%) |
Jun 03, 2024 | 0.4459 | 0.4648 | 0.4400 | 0.4400 | 39,299 | +0.02(+3.58%) |
May 31, 2024 | 0.4499 | 0.4499 | 0.4245 | 0.4248 | 68,762 | -0.01(-2.48%) |
May 30, 2024 | 0.5000 | 0.4950 | 0.4202 | 0.4356 | 135,363 | -0.05(-11.08%) |
May 29, 2024 | 0.5200 | 0.5320 | 0.4899 | 0.4899 | 80,187 | -0.03(-5.77%) |
May 28, 2024 | 0.5300 | 0.5450 | 0.5157 | 0.5199 | 30,826 | -0.00(-0.02%) |
May 24, 2024 | 0.5500 | 0.5500 | 0.5155 | 0.5200 | 24,859 | -0.02(-4.41%) |
May 23, 2024 | 0.5500 | 0.5630 | 0.5100 | 0.5440 | 59,295 | -0.00(-0.44%) |
May 22, 2024 | 0.5600 | 0.5750 | 0.5364 | 0.5464 | 88,982 | +0.01(+1.00%) |
May 21, 2024 | 0.5796 | 0.5800 | 0.5300 | 0.5410 | 137,817 | -0.03(-5.17%) |
May 20, 2024 | 0.5959 | 0.5959 | 0.5658 | 0.5705 | 40,167 | -0.00(-0.59%) |
May 17, 2024 | 0.5600 | 0.5897 | 0.5600 | 0.5739 | 38,769 | +0.00(+0.68%) |
May 16, 2024 | 0.5900 | 0.5925 | 0.5500 | 0.5700 | 44,692 | -0.01(-1.72%) |
May 15, 2024 | 0.5830 | 0.6060 | 0.5800 | 0.5800 | 141,465 | -0.00(-0.50%) |
May 14, 2024 | 0.5999 | 0.5999 | 0.5812 | 0.5829 | 92,782 | +0.00(+0.48%) |
May 13, 2024 | 0.5800 | 0.5999 | 0.5800 | 0.5801 | 69,404 | -0.00(-0.03%) |
May 10, 2024 | 0.5920 | 0.6000 | 0.5800 | 0.5803 | 58,467 | -0.01(-2.47%) |
May 09, 2024 | 0.5801 | 0.6166 | 0.5801 | 0.5950 | 29,180 | +0.01(+0.85%) |
May 08, 2024 | 0.6100 | 0.6204 | 0.5850 | 0.5900 | 22,337 | -0.01(-1.37%) |
May 07, 2024 | 0.5950 | 0.6100 | 0.5900 | 0.5982 | 25,142 | +0.00(+0.55%) |
May 06, 2024 | 0.5914 | 0.6200 | 0.5800 | 0.5949 | 76,193 | -0.01(-1.51%) |
May 03, 2024 | 0.6150 | 0.6300 | 0.5950 | 0.6040 | 118,207 | -0.01(-0.92%) |
May 02, 2024 | 0.6010 | 0.6300 | 0.5920 | 0.6096 | 44,472 | -0.00(-0.78%) |