Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.3550 | 0.3739 | 0.3550 | 0.3710 | 115,365 | +0.02(+6.15%) |
Sep 26, 2024 | 0.3800 | 0.3800 | 0.3390 | 0.3495 | 169,450 | -0.00(-0.23%) |
Sep 25, 2024 | 0.3988 | 0.3990 | 0.3490 | 0.3503 | 494,778 | -0.05(-11.61%) |
Sep 24, 2024 | 0.4084 | 0.4200 | 0.3850 | 0.3963 | 377,504 | -0.02(-4.69%) |
Sep 23, 2024 | 0.4034 | 0.4300 | 0.3900 | 0.4158 | 1,172,507 | +0.03(+8.85%) |
Sep 20, 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3820 | 258,008 | -0.01(-2.05%) |
Sep 19, 2024 | 0.3800 | 0.4000 | 0.3627 | 0.3900 | 463,619 | +0.03(+6.85%) |
Sep 18, 2024 | 0.3340 | 0.3800 | 0.2806 | 0.3650 | 315,574 | +0.02(+7.35%) |
Sep 17, 2024 | 0.3800 | 0.3980 | 0.3200 | 0.3400 | 636,362 | -0.05(-13.04%) |
Sep 16, 2024 | 0.4000 | 0.4000 | 0.3208 | 0.3910 | 424,281 | -0.03(-6.90%) |
Sep 13, 2024 | 0.4300 | 0.4442 | 0.4100 | 0.4200 | 455,197 | -0.01(-2.33%) |
Sep 12, 2024 | 0.4400 | 0.4450 | 0.4200 | 0.4300 | 726,782 | -0.05(-10.40%) |
Sep 11, 2024 | 0.4990 | 0.5100 | 0.4210 | 0.4799 | 11,446,599 | +0.02(+5.22%) |
Sep 10, 2024 | 0.4711 | 0.4800 | 0.4511 | 0.4561 | 61,557 | -0.01(-1.91%) |
Sep 09, 2024 | 0.5900 | 0.6240 | 0.4505 | 0.4650 | 469,035 | -0.01(-1.08%) |
Sep 06, 2024 | 0.5100 | 0.5186 | 0.4595 | 0.4701 | 151,167 | -0.03(-5.79%) |
Sep 05, 2024 | 0.5110 | 0.5300 | 0.4800 | 0.4990 | 220,270 | -0.04(-7.25%) |
Sep 04, 2024 | 0.7600 | 0.8000 | 0.5211 | 0.5380 | 801,283 | -0.13(-19.70%) |
Sep 03, 2024 | 0.6900 | 0.6957 | 0.6661 | 0.6700 | 81,667 | -0.01(-2.18%) |
Aug 30, 2024 | 0.6660 | 0.6899 | 0.6352 | 0.6849 | 129,549 | +0.01(+2.00%) |
Aug 29, 2024 | 0.6900 | 0.6900 | 0.6474 | 0.6715 | 137,673 | -0.02(-3.42%) |
Aug 28, 2024 | 0.7100 | 0.7199 | 0.6700 | 0.6953 | 85,835 | -0.01(-1.01%) |
Aug 27, 2024 | 0.7100 | 0.7200 | 0.6930 | 0.7024 | 88,753 | +0.00(+0.00%) |
Aug 26, 2024 | 0.7105 | 0.7297 | 0.6852 | 0.7024 | 90,636 | -0.01(-1.60%) |
Aug 23, 2024 | 0.7000 | 0.7190 | 0.6598 | 0.7138 | 458,271 | +0.01(+1.94%) |
Aug 22, 2024 | 0.7000 | 0.7325 | 0.6711 | 0.7002 | 164,614 | -0.00(-0.68%) |
Aug 21, 2024 | 0.6500 | 0.7300 | 0.6500 | 0.7050 | 368,482 | +0.04(+6.82%) |
Aug 20, 2024 | 0.6300 | 0.6650 | 0.5755 | 0.6600 | 348,130 | +0.02(+3.13%) |
Aug 19, 2024 | 0.6300 | 0.6700 | 0.5990 | 0.6400 | 299,488 | -0.01(-1.23%) |
Aug 16, 2024 | 0.6548 | 0.6800 | 0.5800 | 0.6480 | 288,426 | -0.00(-0.60%) |
Aug 15, 2024 | 0.7900 | 0.8490 | 0.5644 | 0.6519 | 1,109,692 | -0.08(-10.72%) |
Aug 14, 2024 | 0.9900 | 1.150 | 0.6500 | 0.7302 | 2,572,613 | -0.12(-14.11%) |
Aug 13, 2024 | 1.130 | 1.140 | 0.8000 | 0.8502 | 3,298,474 | -0.41(-32.52%) |
Aug 12, 2024 | 1.490 | 1.490 | 1.220 | 1.260 | 45,535 | -0.16(-11.27%) |
Aug 09, 2024 | 1.500 | 1.502 | 1.420 | 1.420 | 16,319 | +0.00(+0.00%) |
Aug 08, 2024 | 1.480 | 1.480 | 1.400 | 1.420 | 12,748 | -0.02(-1.39%) |
Aug 07, 2024 | 1.500 | 1.530 | 1.430 | 1.440 | 23,708 | +0.03(+2.13%) |
Aug 06, 2024 | 1.470 | 1.500 | 1.400 | 1.410 | 26,672 | -0.06(-4.08%) |
Aug 05, 2024 | 1.530 | 1.540 | 1.440 | 1.470 | 25,951 | -0.10(-6.37%) |
Aug 02, 2024 | 1.590 | 1.640 | 1.550 | 1.570 | 14,949 | -0.11(-6.55%) |
Aug 01, 2024 | 1.680 | 1.700 | 1.600 | 1.680 | 22,534 | +0.00(+0.00%) |
Jul 31, 2024 | 1.800 | 1.800 | 1.680 | 1.680 | 29,160 | -0.12(-6.67%) |
Jul 30, 2024 | 1.860 | 1.860 | 1.780 | 1.800 | 16,081 | +0.00(+0.00%) |
Jul 29, 2024 | 1.900 | 1.900 | 1.780 | 1.800 | 16,923 | -0.06(-3.23%) |
Jul 26, 2024 | 1.990 | 1.990 | 1.800 | 1.860 | 15,372 | -0.07(-3.63%) |
Jul 25, 2024 | 2.000 | 2.000 | 1.840 | 1.930 | 40,439 | +0.03(+1.58%) |
Jul 24, 2024 | 2.010 | 2.010 | 1.890 | 1.900 | 41,673 | -0.10(-5.00%) |
Jul 23, 2024 | 1.970 | 2.130 | 1.960 | 2.000 | 101,083 | +0.03(+1.52%) |
Jul 22, 2024 | 1.900 | 1.980 | 1.870 | 1.970 | 14,012 | +0.03(+1.55%) |
Jul 19, 2024 | 2.000 | 2.000 | 1.910 | 1.940 | 11,635 | -0.04(-2.02%) |
Jul 18, 2024 | 2.020 | 2.060 | 1.920 | 1.980 | 17,509 | -0.01(-0.50%) |
Jul 17, 2024 | 2.070 | 2.070 | 1.990 | 1.990 | 9,826 | -0.07(-3.40%) |
Jul 16, 2024 | 2.040 | 2.080 | 1.980 | 2.060 | 23,265 | +0.08(+4.04%) |
Jul 15, 2024 | 1.930 | 2.080 | 1.870 | 1.980 | 51,394 | +0.06(+3.13%) |
Jul 12, 2024 | 1.920 | 1.930 | 1.860 | 1.920 | 21,741 | +0.08(+4.35%) |
Jul 11, 2024 | 1.915 | 1.915 | 1.780 | 1.840 | 10,077 | -0.01(-0.54%) |
Jul 10, 2024 | 1.850 | 1.879 | 1.770 | 1.850 | 10,147 | +0.01(+0.54%) |
Jul 09, 2024 | 1.890 | 1.895 | 1.800 | 1.840 | 22,975 | -0.02(-1.08%) |
Jul 08, 2024 | 1.870 | 1.950 | 1.850 | 1.860 | 31,576 | -0.04(-2.11%) |
Jul 05, 2024 | 1.980 | 1.980 | 1.810 | 1.900 | 19,884 | -0.01(-0.52%) |
Jul 03, 2024 | 1.985 | 1.992 | 1.880 | 1.910 | 20,838 | -0.06(-3.05%) |
Jul 02, 2024 | 1.960 | 2.000 | 1.890 | 1.970 | 20,701 | +0.04(+2.07%) |