Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 0.6530 | 0.6790 | 0.6313 | 0.6460 | 328,637 | -0.01(-1.06%) |
Jul 26, 2024 | 0.6500 | 0.6800 | 0.6359 | 0.6529 | 417,593 | +0.01(+2.00%) |
Jul 25, 2024 | 0.6200 | 0.6532 | 0.6060 | 0.6401 | 512,501 | -0.00(-0.74%) |
Jul 24, 2024 | 0.6700 | 0.6828 | 0.6339 | 0.6449 | 626,354 | -0.04(-6.43%) |
Jul 23, 2024 | 0.6300 | 0.7118 | 0.6300 | 0.6892 | 949,695 | +0.04(+6.36%) |
Jul 22, 2024 | 0.5950 | 0.7145 | 0.5950 | 0.6480 | 2,069,021 | -0.02(-2.56%) |
Jul 19, 2024 | 0.7300 | 0.7366 | 0.6151 | 0.6650 | 14,990,076 | +0.06(+10.41%) |
Jul 18, 2024 | 0.5800 | 0.6330 | 0.5809 | 0.6023 | 7,716,544 | +0.00(+0.22%) |
Jul 17, 2024 | 0.6100 | 0.6300 | 0.5560 | 0.6010 | 496,757 | +0.01(+1.42%) |
Jul 16, 2024 | 0.5470 | 0.5999 | 0.5400 | 0.5926 | 650,616 | +0.04(+6.54%) |
Jul 15, 2024 | 0.5300 | 0.5735 | 0.5300 | 0.5562 | 730,188 | +0.02(+3.17%) |
Jul 12, 2024 | 0.5350 | 0.5754 | 0.5091 | 0.5391 | 1,304,243 | +0.01(+1.72%) |
Jul 11, 2024 | 0.5600 | 0.5600 | 0.5189 | 0.5300 | 611,552 | +0.02(+3.48%) |
Jul 10, 2024 | 0.5000 | 0.5640 | 0.5000 | 0.5122 | 1,385,172 | +0.03(+5.50%) |
Jul 09, 2024 | 0.6500 | 0.6600 | 0.4400 | 0.4855 | 3,110,688 | -0.27(-35.70%) |
Jul 08, 2024 | 0.7800 | 0.7900 | 0.7332 | 0.7550 | 812,777 | -0.00(-0.64%) |
Jul 05, 2024 | 0.7700 | 0.7775 | 0.7385 | 0.7599 | 211,131 | +0.01(+1.55%) |
Jul 03, 2024 | 0.7610 | 0.7790 | 0.7350 | 0.7483 | 316,795 | -0.01(-1.67%) |
Jul 02, 2024 | 0.7728 | 0.7871 | 0.7320 | 0.7610 | 452,625 | -0.02(-2.05%) |
Jul 01, 2024 | 0.7400 | 0.7950 | 0.7250 | 0.7769 | 537,755 | +0.03(+3.59%) |
Jun 28, 2024 | 0.8200 | 0.8234 | 0.7287 | 0.7500 | 646,226 | -0.06(-7.37%) |
Jun 27, 2024 | 0.7600 | 0.8431 | 0.7401 | 0.8097 | 737,206 | +0.02(+2.99%) |
Jun 26, 2024 | 0.7500 | 0.8149 | 0.7315 | 0.7862 | 450,560 | +0.03(+3.39%) |
Jun 25, 2024 | 0.8400 | 0.8400 | 0.7510 | 0.7604 | 625,850 | -0.01(-0.80%) |
Jun 24, 2024 | 0.7900 | 0.8700 | 0.7511 | 0.7665 | 981,621 | -0.05(-6.52%) |
Jun 21, 2024 | 0.6700 | 0.8500 | 0.6559 | 0.8200 | 1,670,983 | +0.09(+11.79%) |
Jun 20, 2024 | 0.7890 | 0.8000 | 0.7260 | 0.7335 | 1,207,063 | -0.09(-10.43%) |
Jun 18, 2024 | 0.8642 | 0.8642 | 0.7731 | 0.8189 | 1,475,902 | -0.04(-4.28%) |
Jun 17, 2024 | 0.8800 | 0.8930 | 0.8200 | 0.8555 | 1,415,906 | -0.04(-4.25%) |
Jun 14, 2024 | 1.040 | 1.100 | 0.8700 | 0.8935 | 3,235,933 | -0.13(-12.40%) |
Jun 13, 2024 | 0.9400 | 1.100 | 0.9000 | 1.020 | 4,211,501 | +0.08(+8.56%) |
Jun 12, 2024 | 0.9900 | 0.9999 | 0.9260 | 0.9396 | 1,301,357 | -0.01(-1.11%) |
Jun 11, 2024 | 1.000 | 1.040 | 0.9108 | 0.9501 | 1,453,569 | -0.06(-5.93%) |
Jun 10, 2024 | 0.8500 | 1.030 | 0.8500 | 1.010 | 2,539,088 | +0.15(+16.95%) |
Jun 07, 2024 | 0.9279 | 0.9279 | 0.8087 | 0.8636 | 2,416,274 | -0.07(-7.17%) |
Jun 06, 2024 | 1.000 | 1.090 | 0.9205 | 0.9303 | 5,740,051 | -0.08(-7.89%) |
Jun 05, 2024 | 1.040 | 1.180 | 0.9618 | 1.010 | 7,266,741 | -0.10(-9.01%) |
Jun 04, 2024 | 1.170 | 1.240 | 1.000 | 1.110 | 9,092,966 | -0.13(-10.48%) |
Jun 03, 2024 | 1.080 | 1.240 | 0.9100 | 1.240 | 23,771,352 | +0.19(+18.10%) |
May 31, 2024 | 0.9600 | 1.410 | 0.8734 | 1.050 | 310,284,704 | +0.60(+132.82%) |
May 30, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4510 | 11,005,161 | -0.01(-1.42%) |
May 29, 2024 | 0.4589 | 0.4754 | 0.4400 | 0.4575 | 719,189 | -0.02(-3.75%) |
May 28, 2024 | 0.4963 | 0.5095 | 0.4631 | 0.4753 | 461,906 | -0.03(-5.41%) |
May 24, 2024 | 0.4750 | 0.5250 | 0.4700 | 0.5025 | 662,483 | +0.05(+10.10%) |
May 23, 2024 | 0.4800 | 0.4999 | 0.4550 | 0.4564 | 752,459 | -0.01(-2.27%) |
May 22, 2024 | 0.4774 | 0.5093 | 0.4510 | 0.4670 | 622,348 | -0.01(-2.18%) |
May 21, 2024 | 0.4550 | 0.5590 | 0.4350 | 0.4774 | 2,792,969 | +0.04(+9.27%) |
May 20, 2024 | 0.5042 | 0.5077 | 0.4205 | 0.4369 | 865,177 | -0.04(-9.07%) |
May 17, 2024 | 0.5180 | 0.5180 | 0.4800 | 0.4805 | 1,124,018 | -0.02(-3.69%) |
May 16, 2024 | 0.5295 | 0.5395 | 0.4800 | 0.4989 | 1,254,414 | -0.04(-7.09%) |
May 15, 2024 | 0.5636 | 0.5798 | 0.5160 | 0.5370 | 855,239 | -0.04(-7.21%) |
May 14, 2024 | 0.5700 | 0.5956 | 0.5527 | 0.5787 | 849,431 | +0.00(+0.64%) |
May 13, 2024 | 0.5800 | 0.6190 | 0.5640 | 0.5750 | 423,227 | -0.01(-1.03%) |
May 10, 2024 | 0.5600 | 0.6399 | 0.5590 | 0.5810 | 511,360 | -0.00(-0.72%) |
May 09, 2024 | 0.5615 | 0.6597 | 0.5615 | 0.5852 | 1,588,918 | +0.02(+4.28%) |
May 08, 2024 | 0.5432 | 0.5912 | 0.5300 | 0.5612 | 448,029 | +0.02(+3.26%) |
May 07, 2024 | 0.5540 | 0.5700 | 0.5405 | 0.5435 | 233,911 | -0.03(-4.67%) |
May 06, 2024 | 0.5600 | 0.5800 | 0.5200 | 0.5701 | 686,715 | +0.05(+9.01%) |
May 03, 2024 | 0.6300 | 0.6300 | 0.5200 | 0.5230 | 1,573,704 | -0.08(-12.82%) |
May 02, 2024 | 0.5529 | 0.6300 | 0.5500 | 0.5999 | 574,738 | +0.03(+5.25%) |