Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4100 | 47,775 | -0.01(-1.20%) |
Aug 22, 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4150 | 194,410 | -0.03(-6.74%) |
Aug 21, 2024 | 0.4650 | 0.4650 | 0.4450 | 0.4450 | 42,710 | -0.02(-4.30%) |
Aug 20, 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4650 | 84,850 | +0.01(+2.20%) |
Aug 19, 2024 | 0.4600 | 0.4650 | 0.4350 | 0.4550 | 240,037 | +0.00(+0.00%) |
Aug 16, 2024 | 0.4600 | 0.4600 | 0.4350 | 0.4550 | 136,967 | +0.03(+7.06%) |
Aug 15, 2024 | 0.4650 | 0.4700 | 0.4250 | 0.4250 | 208,598 | -0.04(-9.57%) |
Aug 14, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 94,666 | +0.00(+0.00%) |
Aug 13, 2024 | 0.5300 | 0.5300 | 0.4700 | 0.4700 | 254,950 | -0.04(-7.84%) |
Aug 12, 2024 | 0.5400 | 0.5500 | 0.4950 | 0.5100 | 106,880 | -0.02(-3.77%) |
Aug 09, 2024 | 0.4900 | 0.5300 | 0.4750 | 0.5300 | 327,399 | +0.04(+7.07%) |
Aug 08, 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4950 | 98,137 | +0.03(+7.61%) |
Aug 07, 2024 | 0.4950 | 0.4950 | 0.4600 | 0.4600 | 55,126 | -0.03(-6.12%) |
Aug 06, 2024 | 0.4850 | 0.5200 | 0.4600 | 0.4900 | 456,931 | +0.04(+10.11%) |
Aug 02, 2024 | 0.4450 | 0 | -0.02(-5.32%) | |||
Aug 01, 2024 | 0.4400 | 0.4750 | 0.4400 | 0.4700 | 251,641 | +0.02(+5.62%) |
Jul 31, 2024 | 0.4050 | 0.4450 | 0.4050 | 0.4450 | 609,079 | +0.04(+11.25%) |
Jul 30, 2024 | 0.4300 | 0.4300 | 0.3900 | 0.4000 | 957,921 | -0.03(-8.05%) |
Jul 29, 2024 | 0.4900 | 0.4900 | 0.4300 | 0.4350 | 149,680 | -0.04(-9.37%) |
Jul 26, 2024 | 0.4800 | 0.5200 | 0.4100 | 0.4800 | 724,247 | -0.04(-7.69%) |
Jul 25, 2024 | 0.4900 | 0.5200 | 0.4800 | 0.5200 | 148,449 | -0.05(-8.77%) |
Jul 24, 2024 | 0.5700 | 0.5900 | 0.4650 | 0.5700 | 636,130 | +0.02(+3.64%) |
Jul 23, 2024 | 0.5800 | 0.6000 | 0.5500 | 0.5500 | 286,390 | -0.01(-1.79%) |
Jul 22, 2024 | 0.5900 | 0.5900 | 0.5200 | 0.5600 | 136,727 | -0.03(-5.08%) |
Jul 19, 2024 | 0.5200 | 0.6000 | 0.5200 | 0.5900 | 293,095 | +0.07(+13.46%) |
Jul 18, 2024 | 0.6200 | 0.6300 | 0.5200 | 0.5200 | 423,810 | -0.09(-15.45%) |
Jul 17, 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6150 | 345,468 | -0.03(-3.91%) |
Jul 16, 2024 | 0.6000 | 0.6500 | 0.4800 | 0.6400 | 2,095,282 | +0.02(+3.23%) |
Jul 15, 2024 | 0.7400 | 0.7500 | 0.6100 | 0.6200 | 737,032 | -0.13(-17.33%) |
Jul 12, 2024 | 0.7700 | 0.7800 | 0.7200 | 0.7500 | 423,237 | -0.03(-3.85%) |
Jul 11, 2024 | 0.8100 | 0.8200 | 0.7600 | 0.7800 | 315,485 | -0.01(-1.27%) |
Jul 10, 2024 | 0.8000 | 0.8400 | 0.7900 | 0.7900 | 453,683 | -0.02(-2.47%) |
Jul 09, 2024 | 0.7700 | 0.8100 | 0.7300 | 0.8100 | 515,274 | +0.03(+3.85%) |
Jul 08, 2024 | 0.7600 | 0.8000 | 0.7600 | 0.7800 | 364,070 | +0.01(+1.30%) |
Jul 05, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 443,124 | -0.02(-2.53%) |
Jul 04, 2024 | 0.7300 | 0.7900 | 0.7200 | 0.7900 | 341,260 | +0.05(+6.76%) |
Jul 03, 2024 | 0.6500 | 0.7400 | 0.6300 | 0.7400 | 609,938 | +0.10(+15.62%) |
Jul 02, 2024 | 0.7300 | 0.8000 | 0.5600 | 0.6400 | 1,506,083 | -0.05(-7.25%) |
Jun 28, 2024 | 0.6900 | 0 | +0.05(+7.81%) | |||
Jun 27, 2024 | 0.6100 | 0.6400 | 0.5900 | 0.6400 | 700,656 | +0.05(+8.47%) |
Jun 26, 2024 | 0.5400 | 0.6200 | 0.5300 | 0.5900 | 1,578,353 | +0.04(+7.27%) |
Jun 25, 2024 | 0.4400 | 0.5500 | 0.4400 | 0.5500 | 1,164,631 | +0.11(+25.00%) |
Jun 24, 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4400 | 310,170 | +0.02(+3.53%) |
Jun 21, 2024 | 0.3650 | 0.4350 | 0.3550 | 0.4250 | 840,724 | +0.06(+16.44%) |
Jun 20, 2024 | 0.3950 | 0.3950 | 0.3450 | 0.3650 | 406,444 | -0.03(-7.59%) |
Jun 19, 2024 | 0.3900 | 0.4000 | 0.3500 | 0.3950 | 323,228 | +0.00(+0.00%) |
Jun 18, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3950 | 502,260 | +0.02(+3.95%) |
Jun 17, 2024 | 0.4200 | 0.4200 | 0.3500 | 0.3800 | 466,497 | -0.03(-8.43%) |
Jun 14, 2024 | 0.3750 | 0.4400 | 0.3750 | 0.4150 | 580,764 | +0.04(+10.67%) |
Jun 13, 2024 | 0.3550 | 0.3750 | 0.3450 | 0.3750 | 285,464 | +0.02(+4.17%) |
Jun 12, 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3600 | 277,832 | +0.00(+0.00%) |
Jun 11, 2024 | 0.3850 | 0.3950 | 0.3400 | 0.3600 | 512,131 | -0.03(-7.69%) |
Jun 10, 2024 | 0.4100 | 0.4200 | 0.3800 | 0.3900 | 197,773 | -0.02(-3.70%) |
Jun 07, 2024 | 0.4250 | 0.4450 | 0.4050 | 0.4050 | 401,171 | -0.02(-5.81%) |
Jun 06, 2024 | 0.3950 | 0.4300 | 0.3950 | 0.4300 | 701,291 | +0.03(+7.50%) |
Jun 05, 2024 | 0.3750 | 0.4000 | 0.3700 | 0.4000 | 554,559 | +0.03(+6.67%) |
Jun 04, 2024 | 0.3350 | 0.3750 | 0.3250 | 0.3750 | 1,224,025 | +0.03(+10.29%) |