Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 0.3619 | 0.4049 | 0.3619 | 0.4049 | 558,102 | +0.03(+9.43%) |
Aug 15, 2024 | 0.3550 | 0.3791 | 0.3550 | 0.3700 | 401,843 | +0.02(+4.58%) |
Aug 14, 2024 | 0.3700 | 0.3849 | 0.3420 | 0.3538 | 742,665 | -0.03(-6.92%) |
Aug 13, 2024 | 0.3946 | 0.3946 | 0.3660 | 0.3801 | 248,139 | -0.01(-3.67%) |
Aug 12, 2024 | 0.3805 | 0.4092 | 0.3386 | 0.3946 | 878,411 | -0.01(-3.00%) |
Aug 09, 2024 | 0.4600 | 0.4618 | 0.3869 | 0.4068 | 966,783 | -0.06(-11.95%) |
Aug 08, 2024 | 0.4220 | 0.4735 | 0.4103 | 0.4620 | 1,120,954 | +0.05(+12.60%) |
Aug 07, 2024 | 0.4100 | 0.4275 | 0.4001 | 0.4103 | 672,765 | +0.00(+0.05%) |
Aug 06, 2024 | 0.4335 | 0.4335 | 0.4100 | 0.4101 | 286,389 | +0.01(+3.04%) |
Aug 05, 2024 | 0.3397 | 0.4400 | 0.3200 | 0.3980 | 1,192,035 | +0.03(+8.92%) |
Aug 02, 2024 | 0.3690 | 0.3788 | 0.3600 | 0.3654 | 607,897 | -0.01(-1.54%) |
Aug 01, 2024 | 0.3918 | 0.4080 | 0.3500 | 0.3711 | 1,179,942 | -0.02(-4.89%) |
Jul 31, 2024 | 0.4100 | 0.4150 | 0.3899 | 0.3902 | 863,649 | +0.01(+1.83%) |
Jul 30, 2024 | 0.5146 | 0.5231 | 0.3702 | 0.3832 | 2,649,991 | -0.13(-25.53%) |
Jul 29, 2024 | 0.5900 | 0.5955 | 0.5121 | 0.5146 | 819,953 | -0.01(-1.00%) |
Jul 26, 2024 | 0.5385 | 0.5469 | 0.5120 | 0.5198 | 428,336 | -0.01(-2.24%) |
Jul 25, 2024 | 0.5300 | 0.5558 | 0.5224 | 0.5317 | 491,944 | -0.01(-1.12%) |
Jul 24, 2024 | 0.5510 | 0.5692 | 0.5352 | 0.5377 | 362,998 | -0.02(-3.98%) |
Jul 23, 2024 | 0.5800 | 0.5940 | 0.5600 | 0.5600 | 249,245 | -0.02(-2.78%) |
Jul 22, 2024 | 0.5968 | 0.6084 | 0.5711 | 0.5760 | 229,329 | +0.00(+0.00%) |
Jul 19, 2024 | 0.5858 | 0.5990 | 0.5654 | 0.5760 | 392,462 | +0.00(+0.16%) |
Jul 18, 2024 | 0.5850 | 0.6200 | 0.5751 | 0.5751 | 510,567 | -0.01(-1.63%) |
Jul 17, 2024 | 0.6100 | 0.6398 | 0.5846 | 0.5846 | 710,177 | -0.04(-6.87%) |
Jul 16, 2024 | 0.6000 | 0.6489 | 0.6000 | 0.6277 | 556,173 | +0.01(+1.87%) |
Jul 15, 2024 | 0.6725 | 0.6973 | 0.6000 | 0.6162 | 1,838,796 | -0.06(-9.38%) |
Jul 12, 2024 | 0.6214 | 0.6842 | 0.6167 | 0.6800 | 1,685,737 | +0.08(+12.49%) |
Jul 11, 2024 | 0.5800 | 0.6243 | 0.5690 | 0.6045 | 844,445 | +0.03(+5.89%) |
Jul 10, 2024 | 0.5341 | 0.5789 | 0.5300 | 0.5709 | 870,235 | +0.02(+3.69%) |
Jul 09, 2024 | 0.5510 | 0.5799 | 0.5344 | 0.5506 | 877,999 | -0.01(-1.96%) |
Jul 08, 2024 | 0.5400 | 0.5786 | 0.5400 | 0.5616 | 718,267 | +0.02(+4.00%) |
Jul 05, 2024 | 0.5800 | 0.5849 | 0.5400 | 0.5400 | 883,754 | -0.03(-5.26%) |
Jul 03, 2024 | 0.5625 | 0.5761 | 0.5625 | 0.5700 | 316,918 | +0.01(+2.67%) |
Jul 02, 2024 | 0.5600 | 0.5794 | 0.5506 | 0.5552 | 1,236,784 | -0.01(-1.30%) |
Jul 01, 2024 | 0.6270 | 0.6500 | 0.5625 | 0.5625 | 1,349,955 | -0.04(-6.75%) |
Jun 28, 2024 | 0.7275 | 0.7399 | 0.6032 | 0.6032 | 10,384,623 | -0.14(-18.49%) |
Jun 27, 2024 | 0.6500 | 0.7400 | 0.6537 | 0.7400 | 735,786 | +0.06(+9.10%) |
Jun 26, 2024 | 0.6337 | 0.7132 | 0.6337 | 0.6783 | 1,059,369 | +0.05(+7.31%) |
Jun 25, 2024 | 0.6500 | 0.6538 | 0.6234 | 0.6321 | 724,027 | -0.01(-2.14%) |
Jun 24, 2024 | 0.6500 | 0.6733 | 0.6199 | 0.6459 | 677,788 | +0.03(+5.01%) |
Jun 21, 2024 | 0.6276 | 0.6500 | 0.6101 | 0.6151 | 903,042 | +0.01(+0.84%) |
Jun 20, 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 681,537 | -0.01(-1.95%) |
Jun 18, 2024 | 0.6200 | 0.6390 | 0.6200 | 0.6221 | 476,153 | +0.00(+0.10%) |
Jun 17, 2024 | 0.6400 | 0.6484 | 0.6185 | 0.6215 | 491,650 | -0.03(-4.03%) |
Jun 14, 2024 | 0.6700 | 0.6799 | 0.6429 | 0.6476 | 505,870 | -0.02(-3.67%) |
Jun 13, 2024 | 0.6784 | 0.7124 | 0.6700 | 0.6723 | 608,710 | -0.02(-2.38%) |
Jun 12, 2024 | 0.7000 | 0.7383 | 0.6790 | 0.6887 | 674,272 | +0.01(+1.58%) |
Jun 11, 2024 | 0.6581 | 0.6830 | 0.6560 | 0.6780 | 505,655 | +0.02(+2.31%) |
Jun 10, 2024 | 0.6300 | 0.6713 | 0.6200 | 0.6627 | 544,930 | +0.03(+5.19%) |
Jun 07, 2024 | 0.6500 | 0.6699 | 0.6300 | 0.6300 | 632,754 | -0.03(-4.14%) |
Jun 06, 2024 | 0.7000 | 0.6958 | 0.6550 | 0.6572 | 553,358 | -0.03(-3.88%) |
Jun 05, 2024 | 0.7000 | 0.7050 | 0.6800 | 0.6837 | 498,682 | -0.01(-1.09%) |
Jun 04, 2024 | 0.7020 | 0.7301 | 0.6911 | 0.6912 | 1,143,606 | -0.04(-5.32%) |