Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.5200 | 0.5631 | 0.5185 | 0.5350 | 80,085 | +0.00(+0.72%) |
Aug 22, 2024 | 0.5589 | 0.5589 | 0.5210 | 0.5312 | 100,587 | -0.01(-1.92%) |
Aug 21, 2024 | 0.5700 | 0.5790 | 0.5305 | 0.5416 | 302,762 | -0.04(-6.59%) |
Aug 20, 2024 | 0.5010 | 0.5966 | 0.5000 | 0.5798 | 1,235,363 | +0.08(+15.09%) |
Aug 19, 2024 | 0.4800 | 0.5186 | 0.4720 | 0.5038 | 136,030 | +0.01(+2.61%) |
Aug 16, 2024 | 0.4840 | 0.5274 | 0.4830 | 0.4910 | 113,048 | +0.01(+1.66%) |
Aug 15, 2024 | 0.4900 | 0.5096 | 0.4800 | 0.4830 | 121,340 | -0.01(-1.43%) |
Aug 14, 2024 | 0.5476 | 0.5476 | 0.4800 | 0.4900 | 163,035 | -0.04(-7.84%) |
Aug 13, 2024 | 0.5600 | 0.5846 | 0.5102 | 0.5317 | 179,131 | +0.01(+1.37%) |
Aug 12, 2024 | 0.5230 | 0.5491 | 0.5112 | 0.5245 | 135,944 | -0.03(-4.67%) |
Aug 09, 2024 | 0.5600 | 0.5660 | 0.5300 | 0.5502 | 112,925 | -0.01(-1.42%) |
Aug 08, 2024 | 0.5756 | 0.5790 | 0.5300 | 0.5581 | 150,389 | -0.01(-2.02%) |
Aug 07, 2024 | 0.5800 | 0.5800 | 0.5323 | 0.5696 | 199,433 | -0.02(-2.72%) |
Aug 06, 2024 | 0.5815 | 0.5880 | 0.5205 | 0.5855 | 340,345 | +0.01(+1.61%) |
Aug 05, 2024 | 0.4902 | 0.5900 | 0.4902 | 0.5762 | 580,973 | +0.01(+1.09%) |
Aug 02, 2024 | 0.5069 | 0.5700 | 0.4710 | 0.5700 | 482,261 | +0.04(+7.95%) |
Aug 01, 2024 | 0.4565 | 0.5580 | 0.4501 | 0.5280 | 2,075,933 | +0.06(+12.36%) |
Jul 31, 2024 | 0.5180 | 0.5644 | 0.4661 | 0.4699 | 3,552,667 | -0.11(-19.18%) |
Jul 30, 2024 | 0.5700 | 0.7700 | 0.5100 | 0.5814 | 50,900,960 | +0.08(+16.75%) |
Jul 29, 2024 | 0.4700 | 0.5040 | 0.4548 | 0.4980 | 240,803 | +0.03(+5.89%) |
Jul 26, 2024 | 0.4899 | 0.4899 | 0.4530 | 0.4703 | 312,509 | -0.00(-0.15%) |
Jul 25, 2024 | 0.4800 | 0.5375 | 0.4601 | 0.4710 | 615,751 | -0.01(-1.67%) |
Jul 24, 2024 | 0.4600 | 0.4800 | 0.4446 | 0.4790 | 234,114 | +0.03(+5.74%) |
Jul 23, 2024 | 0.4520 | 0.4770 | 0.4300 | 0.4530 | 564,779 | -0.01(-2.79%) |
Jul 22, 2024 | 0.5200 | 0.5300 | 0.4500 | 0.4660 | 555,175 | -0.00(-0.85%) |
Jul 19, 2024 | 0.5000 | 0.5046 | 0.4250 | 0.4700 | 296,929 | -0.02(-3.09%) |
Jul 18, 2024 | 0.5149 | 0.5399 | 0.4810 | 0.4850 | 158,506 | -0.03(-5.83%) |
Jul 17, 2024 | 0.5300 | 0.5499 | 0.4906 | 0.5150 | 225,493 | -0.02(-3.72%) |
Jul 16, 2024 | 0.5100 | 0.5430 | 0.4900 | 0.5349 | 465,613 | -0.01(-0.94%) |
Jul 15, 2024 | 0.5761 | 0.6540 | 0.4815 | 0.5400 | 2,952,965 | +0.02(+4.61%) |
Jul 12, 2024 | 0.5300 | 0.5500 | 0.5000 | 0.5162 | 150,354 | +0.01(+1.89%) |
Jul 11, 2024 | 0.5000 | 0.5280 | 0.4691 | 0.5066 | 153,994 | +0.03(+5.54%) |
Jul 10, 2024 | 0.4600 | 0.4828 | 0.4538 | 0.4800 | 168,479 | +0.03(+5.82%) |
Jul 09, 2024 | 0.5200 | 0.5300 | 0.4100 | 0.4536 | 613,943 | -0.06(-11.06%) |
Jul 08, 2024 | 0.5134 | 0.5199 | 0.4917 | 0.5100 | 180,120 | +0.00(+0.00%) |
Jul 05, 2024 | 0.5200 | 0.5300 | 0.4900 | 0.5100 | 173,065 | -0.01(-1.47%) |
Jul 03, 2024 | 0.5533 | 0.5533 | 0.5000 | 0.5176 | 216,288 | -0.03(-6.27%) |
Jul 02, 2024 | 0.6000 | 0.6000 | 0.5200 | 0.5522 | 132,701 | -0.03(-5.35%) |
Jul 01, 2024 | 0.6262 | 0.6390 | 0.5610 | 0.5834 | 117,934 | -0.04(-6.83%) |
Jun 28, 2024 | 0.6140 | 0.6296 | 0.6050 | 0.6262 | 97,881 | -0.00(-0.54%) |
Jun 27, 2024 | 0.6590 | 0.6590 | 0.6100 | 0.6296 | 65,805 | -0.01(-1.53%) |
Jun 26, 2024 | 0.6203 | 0.6845 | 0.6124 | 0.6394 | 59,596 | +0.02(+3.10%) |
Jun 25, 2024 | 0.6541 | 0.6700 | 0.6141 | 0.6202 | 103,100 | -0.05(-7.29%) |
Jun 24, 2024 | 0.6200 | 0.6700 | 0.6200 | 0.6690 | 92,760 | +0.06(+9.19%) |
Jun 21, 2024 | 0.6605 | 0.6900 | 0.6127 | 0.6127 | 132,547 | -0.02(-2.93%) |
Jun 20, 2024 | 0.6600 | 0.7000 | 0.6303 | 0.6312 | 115,357 | -0.04(-5.92%) |
Jun 18, 2024 | 0.7065 | 0.7222 | 0.6600 | 0.6709 | 153,794 | -0.03(-4.17%) |
Jun 17, 2024 | 0.7350 | 0.7350 | 0.6704 | 0.7001 | 241,938 | -0.04(-5.39%) |
Jun 14, 2024 | 0.7399 | 0.7610 | 0.7200 | 0.7400 | 42,230 | -0.01(-1.33%) |
Jun 13, 2024 | 0.7700 | 0.7700 | 0.7429 | 0.7500 | 26,628 | -0.01(-1.42%) |
Jun 12, 2024 | 0.7400 | 0.7880 | 0.7210 | 0.7608 | 72,611 | +0.02(+2.81%) |
Jun 11, 2024 | 0.7315 | 0.7490 | 0.7100 | 0.7400 | 51,778 | -0.01(-1.20%) |
Jun 10, 2024 | 0.7601 | 0.7601 | 0.7317 | 0.7490 | 63,256 | -0.01(-1.45%) |
Jun 07, 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7600 | 111,752 | -0.01(-0.65%) |
Jun 06, 2024 | 0.7794 | 0.7799 | 0.7466 | 0.7650 | 44,829 | -0.02(-1.92%) |
Jun 05, 2024 | 0.7678 | 0.7910 | 0.7321 | 0.7800 | 161,829 | +0.00(+0.00%) |
Jun 04, 2024 | 0.7600 | 0.7979 | 0.7551 | 0.7800 | 62,335 | +0.01(+1.04%) |