Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 0.4023 | 0.4217 | 0.4010 | 0.4169 | 39,378 | +0.02(+4.22%) |
Aug 23, 2024 | 0.4200 | 0.4600 | 0.4000 | 0.4000 | 210,835 | -0.02(-4.08%) |
Aug 22, 2024 | 0.4181 | 0.4500 | 0.4170 | 0.4170 | 78,560 | -0.00(-0.71%) |
Aug 21, 2024 | 0.4053 | 0.4506 | 0.4053 | 0.4200 | 89,903 | -0.01(-2.78%) |
Aug 20, 2024 | 0.4173 | 0.4360 | 0.4173 | 0.4320 | 46,740 | +0.00(+0.47%) |
Aug 19, 2024 | 0.4380 | 0.4500 | 0.4235 | 0.4300 | 70,868 | +0.01(+2.38%) |
Aug 16, 2024 | 0.4000 | 0.4400 | 0.3917 | 0.4200 | 107,083 | +0.02(+4.06%) |
Aug 15, 2024 | 0.3997 | 0.4188 | 0.3811 | 0.4036 | 83,836 | +0.00(+0.90%) |
Aug 14, 2024 | 0.3949 | 0.4310 | 0.3795 | 0.4000 | 152,459 | +0.00(+0.00%) |
Aug 13, 2024 | 0.4050 | 0.4142 | 0.3851 | 0.4000 | 181,678 | -0.02(-5.06%) |
Aug 12, 2024 | 0.4270 | 0.4278 | 0.4072 | 0.4213 | 275,427 | -0.02(-4.25%) |
Aug 09, 2024 | 0.4361 | 0.4522 | 0.4029 | 0.4400 | 2,407,146 | +0.04(+10.00%) |
Aug 08, 2024 | 0.4396 | 0.4686 | 0.4000 | 0.4000 | 158,415 | -0.04(-9.09%) |
Aug 07, 2024 | 0.4430 | 0.4780 | 0.4400 | 0.4400 | 87,842 | +0.00(+0.00%) |
Aug 06, 2024 | 0.4602 | 0.4863 | 0.4312 | 0.4400 | 96,752 | -0.03(-5.58%) |
Aug 05, 2024 | 0.4400 | 0.4896 | 0.4344 | 0.4660 | 181,292 | +0.05(+12.78%) |
Aug 02, 2024 | 0.4758 | 0.5000 | 0.4132 | 0.4132 | 122,105 | -0.07(-13.95%) |
Aug 01, 2024 | 0.5180 | 0.5435 | 0.4788 | 0.4802 | 145,739 | -0.06(-10.88%) |
Jul 31, 2024 | 0.4626 | 0.5388 | 0.4523 | 0.5388 | 330,399 | +0.06(+12.74%) |
Jul 30, 2024 | 0.4950 | 0.4950 | 0.4400 | 0.4779 | 431,750 | -0.02(-4.42%) |
Jul 29, 2024 | 0.6100 | 0.6623 | 0.5000 | 0.5000 | 2,483,137 | -0.12(-19.22%) |
Jul 26, 2024 | 0.5600 | 0.6190 | 0.5600 | 0.6190 | 4,575,640 | +0.04(+6.17%) |
Jul 25, 2024 | 0.5800 | 0.6148 | 0.5509 | 0.5830 | 52,244 | -0.03(-5.20%) |
Jul 24, 2024 | 0.5994 | 0.6252 | 0.5700 | 0.6150 | 43,102 | +0.01(+1.65%) |
Jul 23, 2024 | 0.6000 | 0.6396 | 0.5358 | 0.6050 | 54,673 | -0.04(-5.47%) |
Jul 22, 2024 | 0.6800 | 0.6800 | 0.6058 | 0.6400 | 74,034 | -0.03(-4.48%) |
Jul 19, 2024 | 0.5985 | 0.6800 | 0.5985 | 0.6700 | 135,503 | +0.07(+11.95%) |
Jul 18, 2024 | 0.5800 | 0.6139 | 0.5800 | 0.5985 | 25,842 | -0.01(-1.89%) |
Jul 17, 2024 | 0.6100 | 0.6100 | 0.5847 | 0.6100 | 55,101 | +0.02(+2.75%) |
Jul 16, 2024 | 0.5810 | 0.6111 | 0.5810 | 0.5937 | 64,112 | -0.02(-2.51%) |
Jul 15, 2024 | 0.6140 | 0.6200 | 0.5900 | 0.6090 | 63,380 | +0.03(+5.00%) |
Jul 12, 2024 | 0.5900 | 0.6200 | 0.5800 | 0.5800 | 88,185 | -0.04(-6.00%) |
Jul 11, 2024 | 0.6100 | 0.6339 | 0.5800 | 0.6170 | 158,642 | -0.01(-0.80%) |
Jul 10, 2024 | 0.6500 | 0.6600 | 0.6100 | 0.6220 | 113,674 | +0.01(+1.07%) |
Jul 09, 2024 | 0.6237 | 0.6599 | 0.6154 | 0.6154 | 58,429 | -0.03(-4.29%) |
Jul 08, 2024 | 0.6308 | 0.6624 | 0.6101 | 0.6430 | 102,480 | -0.01(-1.06%) |
Jul 05, 2024 | 0.6600 | 0.7288 | 0.6288 | 0.6499 | 116,704 | +0.00(+0.67%) |
Jul 03, 2024 | 0.5971 | 0.6800 | 0.5971 | 0.6456 | 179,066 | +0.05(+7.60%) |
Jul 02, 2024 | 0.5710 | 0.7108 | 0.5710 | 0.6000 | 153,929 | -0.11(-15.25%) |
Jul 01, 2024 | 0.6670 | 0.7300 | 0.6414 | 0.7080 | 219,016 | -0.06(-7.45%) |
Jun 28, 2024 | 0.7003 | 0.7876 | 0.7003 | 0.7650 | 124,929 | -0.02(-2.92%) |
Jun 27, 2024 | 0.7836 | 0.8000 | 0.7350 | 0.7880 | 125,740 | -0.06(-7.31%) |
Jun 26, 2024 | 0.9210 | 0.9700 | 0.7800 | 0.8501 | 311,106 | -0.15(-14.99%) |
Jun 25, 2024 | 0.9200 | 1.110 | 0.8800 | 1.000 | 280,838 | -0.14(-12.28%) |
Jun 24, 2024 | 1.170 | 1.230 | 0.9500 | 1.140 | 290,554 | -0.09(-7.32%) |
Jun 21, 2024 | 1.060 | 1.250 | 1.030 | 1.230 | 217,535 | +0.08(+6.96%) |
Jun 20, 2024 | 0.9100 | 1.170 | 0.9100 | 1.150 | 232,322 | +0.09(+8.49%) |
Jun 18, 2024 | 1.020 | 1.070 | 0.9769 | 1.060 | 324,015 | +0.04(+3.92%) |
Jun 17, 2024 | 1.110 | 1.190 | 0.9855 | 1.020 | 669,402 | -0.18(-15.00%) |
Jun 14, 2024 | 1.090 | 1.460 | 1.000 | 1.200 | 2,954,517 | +0.06(+5.26%) |
Jun 13, 2024 | 1.040 | 1.150 | 0.9711 | 1.140 | 4,974,341 | -0.40(-25.97%) |
Jun 12, 2024 | 0.6100 | 2.530 | 0.6100 | 1.540 | 105,439,696 | +1.02(+198.10%) |
Jun 11, 2024 | 0.5690 | 0.5699 | 0.5005 | 0.5166 | 26,919 | -0.03(-6.09%) |
Jun 10, 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5501 | 19,323 | +0.00(+0.02%) |
Jun 07, 2024 | 0.6200 | 0.6879 | 0.5200 | 0.5500 | 31,785 | -0.07(-11.29%) |
Jun 06, 2024 | 0.6500 | 0.6850 | 0.5800 | 0.6200 | 38,378 | -0.10(-13.83%) |
Jun 05, 2024 | 0.7200 | 0.7200 | 0.6011 | 0.7195 | 14,006 | -0.01(-1.11%) |
Jun 04, 2024 | 0.6300 | 0.7280 | 0.5600 | 0.7276 | 60,688 | +0.09(+14.22%) |