Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 0.4198 | 0 | +0.01(+2.22%) | |||
Oct 02, 2024 | 0.4100 | 0.4134 | 0.4050 | 0.4107 | 93,155 | +0.01(+2.37%) |
Oct 01, 2024 | 0.4050 | 0.4100 | 0.3915 | 0.4012 | 97,748 | -0.00(-0.89%) |
Sep 30, 2024 | 0.4140 | 0.4144 | 0.3950 | 0.4048 | 164,337 | +0.01(+1.43%) |
Sep 27, 2024 | 0.4100 | 0.4288 | 0.3985 | 0.3991 | 317,139 | -0.01(-2.13%) |
Sep 26, 2024 | 0.3900 | 0.4113 | 0.3900 | 0.4078 | 69,416 | +0.01(+3.69%) |
Sep 25, 2024 | 0.4178 | 0.4200 | 0.3930 | 0.3933 | 227,161 | -0.00(-0.76%) |
Sep 24, 2024 | 0.4023 | 0.4312 | 0.3928 | 0.3963 | 296,427 | +0.00(+0.81%) |
Sep 23, 2024 | 0.3640 | 0.4187 | 0.3640 | 0.3931 | 431,098 | +0.02(+6.59%) |
Sep 20, 2024 | 0.4000 | 0.4183 | 0.3688 | 0.3688 | 439,243 | -0.03(-7.78%) |
Sep 19, 2024 | 0.4250 | 0.4430 | 0.3970 | 0.3999 | 920,693 | -0.02(-4.79%) |
Sep 18, 2024 | 0.4200 | 0.4758 | 0.4112 | 0.4200 | 599,661 | +0.02(+4.74%) |
Sep 17, 2024 | 0.4020 | 0.4397 | 0.4000 | 0.4010 | 202,734 | -0.01(-2.74%) |
Sep 16, 2024 | 0.4000 | 0.4194 | 0.3994 | 0.4123 | 204,432 | +0.01(+3.10%) |
Sep 13, 2024 | 0.4100 | 0.4188 | 0.3958 | 0.3999 | 628,754 | -0.01(-1.28%) |
Sep 12, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4051 | 607,046 | -0.00(-0.30%) |
Sep 11, 2024 | 0.4200 | 0.4339 | 0.4028 | 0.4063 | 383,285 | -0.01(-3.26%) |
Sep 10, 2024 | 0.4103 | 0.4379 | 0.4103 | 0.4200 | 234,490 | -0.00(-0.71%) |
Sep 09, 2024 | 0.4400 | 0.4498 | 0.4200 | 0.4230 | 323,950 | +0.00(+0.95%) |
Sep 06, 2024 | 0.4400 | 0.4577 | 0.4146 | 0.4190 | 676,081 | -0.02(-3.74%) |
Sep 05, 2024 | 0.4700 | 0.4800 | 0.4351 | 0.4353 | 437,457 | -0.05(-10.84%) |
Sep 04, 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4882 | 336,392 | -0.01(-1.21%) |
Sep 03, 2024 | 0.5300 | 0.5390 | 0.4900 | 0.4942 | 434,847 | -0.03(-6.22%) |
Aug 30, 2024 | 0.5232 | 0.5393 | 0.5177 | 0.5270 | 165,936 | +0.03(+6.90%) |
Aug 29, 2024 | 0.5141 | 0.5400 | 0.4903 | 0.4930 | 287,532 | -0.04(-6.98%) |
Aug 28, 2024 | 0.5073 | 0.5378 | 0.5052 | 0.5300 | 196,594 | +0.01(+1.34%) |
Aug 27, 2024 | 0.5100 | 0.5437 | 0.5010 | 0.5230 | 431,184 | +0.01(+1.95%) |
Aug 26, 2024 | 0.5100 | 0.5398 | 0.5079 | 0.5130 | 167,148 | +0.01(+1.00%) |
Aug 23, 2024 | 0.4981 | 0.5193 | 0.4981 | 0.5079 | 127,293 | +0.04(+8.06%) |
Aug 22, 2024 | 0.5200 | 0.5248 | 0.4700 | 0.4700 | 224,251 | -0.04(-7.37%) |
Aug 21, 2024 | 0.4800 | 0.5329 | 0.4822 | 0.5074 | 245,115 | -0.01(-1.48%) |
Aug 20, 2024 | 0.5500 | 0.5500 | 0.5055 | 0.5150 | 153,410 | +0.01(+1.78%) |
Aug 19, 2024 | 0.5397 | 0.5400 | 0.5060 | 0.5060 | 174,072 | -0.03(-6.30%) |
Aug 16, 2024 | 0.5685 | 0.6480 | 0.5142 | 0.5400 | 1,279,168 | -0.03(-5.10%) |
Aug 15, 2024 | 0.4490 | 0.5952 | 0.4351 | 0.5690 | 1,338,818 | +0.14(+33.82%) |
Aug 14, 2024 | 0.4700 | 0.4900 | 0.4204 | 0.4252 | 108,088 | -0.00(-0.93%) |
Aug 13, 2024 | 0.4200 | 0.4570 | 0.4184 | 0.4292 | 212,481 | -0.00(-0.81%) |
Aug 12, 2024 | 0.4500 | 0.4656 | 0.4300 | 0.4327 | 285,365 | -0.01(-1.23%) |
Aug 09, 2024 | 0.4750 | 0.4756 | 0.4268 | 0.4381 | 297,039 | -0.02(-4.16%) |
Aug 08, 2024 | 0.4617 | 0.4674 | 0.4317 | 0.4571 | 182,402 | +0.02(+5.61%) |
Aug 07, 2024 | 0.4970 | 0.4999 | 0.4211 | 0.4328 | 179,103 | -0.05(-10.76%) |
Aug 06, 2024 | 0.3600 | 0.5000 | 0.3600 | 0.4850 | 916,433 | +0.07(+16.50%) |
Aug 05, 2024 | 0.4000 | 0.4283 | 0.4000 | 0.4163 | 250,726 | -0.02(-4.82%) |
Aug 02, 2024 | 0.4323 | 0.4400 | 0.4150 | 0.4374 | 163,012 | +0.01(+2.97%) |