Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 0.4772 | 0.4890 | 0.4627 | 0.4700 | 972,472 | -0.01(-2.08%) |
Jul 16, 2024 | 0.4600 | 0.4889 | 0.4500 | 0.4800 | 1,978,565 | +0.01(+3.23%) |
Jul 15, 2024 | 0.4800 | 0.4830 | 0.4512 | 0.4650 | 1,741,016 | -0.01(-2.11%) |
Jul 12, 2024 | 0.4900 | 0.4900 | 0.4663 | 0.4750 | 1,704,878 | +0.01(+1.87%) |
Jul 11, 2024 | 0.4500 | 0.4996 | 0.4500 | 0.4663 | 4,939,900 | +0.02(+4.39%) |
Jul 10, 2024 | 0.4061 | 0.4579 | 0.4026 | 0.4467 | 4,920,395 | +0.04(+8.95%) |
Jul 09, 2024 | 0.3900 | 0.4100 | 0.3901 | 0.4100 | 1,468,135 | +0.01(+3.43%) |
Jul 08, 2024 | 0.3957 | 0.4000 | 0.3831 | 0.3964 | 1,224,648 | +0.00(+1.07%) |
Jul 05, 2024 | 0.3891 | 0.4000 | 0.3800 | 0.3922 | 1,873,582 | +0.00(+0.28%) |
Jul 03, 2024 | 0.3952 | 0.4000 | 0.3876 | 0.3911 | 832,736 | -0.00(-0.48%) |
Jul 02, 2024 | 0.3910 | 0.3999 | 0.3902 | 0.3930 | 1,264,422 | -0.00(-0.71%) |
Jul 01, 2024 | 0.3965 | 0.3986 | 0.3860 | 0.3958 | 1,193,472 | -0.00(-0.80%) |
Jun 28, 2024 | 0.4015 | 0.4100 | 0.3881 | 0.3990 | 1,194,126 | -0.01(-2.30%) |
Jun 27, 2024 | 0.3866 | 0.4084 | 0.3866 | 0.4084 | 1,461,601 | +0.02(+6.38%) |
Jun 26, 2024 | 0.3800 | 0.3878 | 0.3702 | 0.3839 | 1,293,550 | +0.00(+1.03%) |
Jun 25, 2024 | 0.3700 | 0.3800 | 0.3670 | 0.3800 | 1,714,531 | +0.01(+3.29%) |
Jun 24, 2024 | 0.3830 | 0.3880 | 0.3660 | 0.3679 | 2,927,219 | -0.01(-3.18%) |
Jun 21, 2024 | 0.3807 | 0.3910 | 0.3750 | 0.3800 | 5,420,849 | -0.01(-2.56%) |
Jun 20, 2024 | 0.3846 | 0.3920 | 0.3700 | 0.3900 | 2,129,683 | +0.00(+0.41%) |
Jun 18, 2024 | 0.3800 | 0.3954 | 0.3650 | 0.3884 | 3,590,942 | +0.01(+2.21%) |
Jun 17, 2024 | 0.3800 | 0.3975 | 0.3709 | 0.3800 | 3,082,916 | -0.01(-2.91%) |
Jun 14, 2024 | 0.3890 | 0.3955 | 0.3829 | 0.3914 | 1,715,998 | +0.01(+1.66%) |
Jun 13, 2024 | 0.4000 | 0.4001 | 0.3850 | 0.3850 | 2,349,624 | -0.02(-3.75%) |
Jun 12, 2024 | 0.4164 | 0.4200 | 0.3990 | 0.4000 | 2,814,901 | -0.01(-2.49%) |
Jun 11, 2024 | 0.4040 | 0.4180 | 0.4020 | 0.4102 | 1,218,901 | +0.01(+1.28%) |
Jun 10, 2024 | 0.4300 | 0.4300 | 0.4050 | 0.4050 | 1,438,476 | -0.00(-1.22%) |
Jun 07, 2024 | 0.4150 | 0.4236 | 0.4100 | 0.4100 | 1,485,480 | -0.01(-2.71%) |
Jun 06, 2024 | 0.4250 | 0.4320 | 0.4180 | 0.4214 | 1,301,327 | -0.02(-4.23%) |
Jun 05, 2024 | 0.4330 | 0.4400 | 0.4150 | 0.4400 | 1,241,839 | +0.02(+4.76%) |
Jun 04, 2024 | 0.4137 | 0.4240 | 0.4137 | 0.4200 | 1,070,243 | +0.01(+2.44%) |
Jun 03, 2024 | 0.4305 | 0.4330 | 0.4100 | 0.4100 | 1,719,293 | -0.02(-4.65%) |
May 31, 2024 | 0.4316 | 0.4393 | 0.4260 | 0.4300 | 929,157 | -0.00(-0.49%) |
May 30, 2024 | 0.4353 | 0.4400 | 0.4168 | 0.4321 | 1,480,471 | -0.01(-1.80%) |
May 29, 2024 | 0.4300 | 0.4400 | 0.4251 | 0.4400 | 1,380,118 | +0.01(+1.15%) |
May 28, 2024 | 0.4425 | 0.4452 | 0.4280 | 0.4350 | 1,737,354 | -0.01(-2.03%) |
May 24, 2024 | 0.4510 | 0.4588 | 0.4430 | 0.4440 | 1,086,028 | -0.01(-1.14%) |
May 23, 2024 | 0.4700 | 0.4742 | 0.4451 | 0.4491 | 2,512,632 | -0.03(-5.73%) |
May 22, 2024 | 0.4698 | 0.4800 | 0.4680 | 0.4764 | 1,065,359 | +0.01(+1.40%) |
May 21, 2024 | 0.4740 | 0.4797 | 0.4611 | 0.4698 | 900,946 | +0.00(+0.17%) |
May 20, 2024 | 0.4852 | 0.4901 | 0.4628 | 0.4690 | 1,689,322 | -0.02(-3.32%) |
May 17, 2024 | 0.4900 | 0.5040 | 0.4810 | 0.4851 | 1,404,233 | -0.01(-1.34%) |
May 16, 2024 | 0.4778 | 0.4950 | 0.4778 | 0.4917 | 1,490,374 | -0.00(-0.81%) |
May 15, 2024 | 0.4900 | 0.4995 | 0.4801 | 0.4957 | 1,763,555 | +0.01(+1.18%) |
May 14, 2024 | 0.4500 | 0.5150 | 0.4500 | 0.4899 | 4,118,725 | +0.05(+10.29%) |
May 13, 2024 | 0.4706 | 0.4800 | 0.4420 | 0.4442 | 3,769,229 | -0.02(-4.68%) |
May 10, 2024 | 0.5000 | 0.5000 | 0.4601 | 0.4660 | 1,744,453 | -0.02(-3.16%) |
May 09, 2024 | 0.4757 | 0.4901 | 0.4757 | 0.4812 | 849,908 | +0.00(+1.01%) |
May 08, 2024 | 0.4991 | 0.5020 | 0.4720 | 0.4764 | 1,860,367 | -0.02(-4.93%) |
May 07, 2024 | 0.5012 | 0.5170 | 0.5006 | 0.5011 | 1,489,759 | -0.00(-0.67%) |
May 06, 2024 | 0.5095 | 0.5194 | 0.5001 | 0.5045 | 1,478,825 | -0.00(-0.08%) |
May 03, 2024 | 0.5180 | 0.5264 | 0.5011 | 0.5049 | 1,502,650 | -0.01(-2.55%) |
May 02, 2024 | 0.4773 | 0.5259 | 0.4600 | 0.5181 | 3,662,321 | +0.06(+12.02%) |