Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.7059 | 0.7370 | 0.6200 | 0.6800 | 394,780 | -0.06(-8.65%) |
Oct 17, 2024 | 0.9345 | 0.9657 | 0.7300 | 0.7444 | 771,993 | -0.19(-20.30%) |
Oct 16, 2024 | 0.6736 | 1.010 | 0.6700 | 0.9340 | 2,118,472 | +0.23(+32.01%) |
Oct 15, 2024 | 0.5500 | 0.8000 | 0.5500 | 0.7075 | 1,878,476 | +0.16(+28.40%) |
Oct 14, 2024 | 0.5300 | 0.5899 | 0.4811 | 0.5510 | 227,897 | +0.04(+8.04%) |
Oct 11, 2024 | 0.4600 | 0.5300 | 0.4405 | 0.5100 | 733,266 | +0.07(+15.80%) |
Oct 10, 2024 | 0.4196 | 0.4700 | 0.4145 | 0.4404 | 250,174 | +0.02(+4.81%) |
Oct 09, 2024 | 0.4300 | 0.4360 | 0.3950 | 0.4202 | 206,219 | +0.01(+1.87%) |
Oct 08, 2024 | 0.4240 | 0.4423 | 0.4050 | 0.4125 | 197,547 | -0.02(-4.09%) |
Oct 07, 2024 | 0.4700 | 0.4832 | 0.4124 | 0.4301 | 289,235 | -0.06(-12.12%) |
Oct 04, 2024 | 0.4485 | 0.4992 | 0.4276 | 0.4894 | 1,290,831 | -0.01(-2.53%) |
Oct 03, 2024 | 0.4886 | 0.5489 | 0.4798 | 0.5021 | 3,716,170 | +0.04(+9.20%) |
Oct 02, 2024 | 0.4598 | 0.5000 | 0.4598 | 0.4598 | 223,270 | -0.00(-0.26%) |
Oct 01, 2024 | 0.4833 | 0.4904 | 0.4598 | 0.4610 | 157,738 | -0.02(-4.61%) |
Sep 30, 2024 | 0.4700 | 0.4976 | 0.4625 | 0.4833 | 91,526 | -0.01(-1.97%) |
Sep 27, 2024 | 0.4900 | 0.5171 | 0.4779 | 0.4930 | 287,176 | +0.01(+2.92%) |
Sep 26, 2024 | 0.5020 | 0.5299 | 0.4510 | 0.4790 | 322,897 | -0.02(-4.58%) |
Sep 25, 2024 | 0.4807 | 0.5096 | 0.4807 | 0.5020 | 159,255 | +0.02(+4.04%) |
Sep 24, 2024 | 0.5000 | 0.5193 | 0.4701 | 0.4825 | 201,522 | -0.03(-5.28%) |
Sep 23, 2024 | 0.4810 | 0.5500 | 0.4623 | 0.5094 | 294,466 | -0.01(-2.04%) |
Sep 20, 2024 | 0.5209 | 0.5300 | 0.4507 | 0.5200 | 1,322,143 | -0.02(-3.17%) |
Sep 19, 2024 | 0.5910 | 0.6432 | 0.5143 | 0.5370 | 646,652 | -0.00(-0.68%) |
Sep 18, 2024 | 0.6083 | 0.6459 | 0.5405 | 0.5407 | 194,612 | -0.06(-10.63%) |
Sep 17, 2024 | 0.6600 | 0.6850 | 0.6043 | 0.6050 | 466,549 | -0.03(-5.16%) |
Sep 16, 2024 | 0.6743 | 0.6828 | 0.6210 | 0.6379 | 144,521 | -0.02(-2.61%) |
Sep 13, 2024 | 0.6079 | 0.6550 | 0.6001 | 0.6550 | 112,529 | +0.03(+5.51%) |
Sep 12, 2024 | 0.6554 | 0.6554 | 0.6001 | 0.6208 | 83,980 | -0.03(-4.84%) |
Sep 11, 2024 | 0.7013 | 0.7013 | 0.5800 | 0.6524 | 408,720 | -0.03(-4.38%) |
Sep 10, 2024 | 0.5800 | 0.7678 | 0.5800 | 0.6823 | 1,684,698 | +0.12(+21.84%) |
Sep 09, 2024 | 0.6300 | 0.7300 | 0.5600 | 0.5600 | 547,818 | -0.06(-9.78%) |
Sep 06, 2024 | 0.6000 | 0.6900 | 0.5650 | 0.6207 | 719,545 | +0.05(+8.67%) |
Sep 05, 2024 | 0.5400 | 0.5910 | 0.5051 | 0.5712 | 98,942 | +0.05(+10.06%) |
Sep 04, 2024 | 0.5270 | 0.5900 | 0.5050 | 0.5190 | 221,927 | -0.00(-0.76%) |
Sep 03, 2024 | 0.6000 | 0.6477 | 0.5100 | 0.5230 | 256,875 | -0.08(-12.63%) |
Aug 30, 2024 | 0.6600 | 0.6900 | 0.5986 | 0.5986 | 312,916 | -0.06(-8.65%) |
Aug 29, 2024 | 0.6510 | 0.6950 | 0.6421 | 0.6553 | 57,934 | -0.01(-1.93%) |
Aug 28, 2024 | 0.6900 | 0.7190 | 0.6500 | 0.6682 | 48,162 | -0.02(-3.06%) |
Aug 27, 2024 | 0.7500 | 0.7664 | 0.6771 | 0.6893 | 135,024 | -0.02(-2.14%) |
Aug 26, 2024 | 0.6879 | 0.7666 | 0.6738 | 0.7044 | 221,119 | +0.02(+2.89%) |
Aug 23, 2024 | 0.6545 | 0.7037 | 0.6535 | 0.6846 | 125,388 | +0.03(+4.01%) |
Aug 22, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6582 | 61,522 | +0.01(+1.28%) |
Aug 21, 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6499 | 70,178 | +0.02(+3.16%) |
Aug 20, 2024 | 0.6500 | 0.7221 | 0.6006 | 0.6300 | 308,226 | -0.04(-5.96%) |
Aug 19, 2024 | 0.6500 | 0.7000 | 0.6301 | 0.6699 | 282,732 | -0.01(-1.24%) |
Aug 16, 2024 | 0.6600 | 0.7000 | 0.6451 | 0.6783 | 206,170 | -0.00(-0.15%) |
Aug 15, 2024 | 0.6600 | 0.7299 | 0.6445 | 0.6793 | 254,741 | -0.01(-1.24%) |
Aug 14, 2024 | 0.7129 | 0.7203 | 0.6506 | 0.6878 | 197,139 | -0.05(-6.42%) |
Aug 13, 2024 | 0.7245 | 0.7501 | 0.6870 | 0.7350 | 220,743 | +0.02(+3.51%) |
Aug 12, 2024 | 0.6200 | 0.7290 | 0.6100 | 0.7101 | 291,051 | +0.09(+14.53%) |
Aug 09, 2024 | 0.6600 | 0.6679 | 0.6100 | 0.6200 | 217,599 | -0.03(-4.35%) |
Aug 08, 2024 | 0.6600 | 0.6867 | 0.6288 | 0.6482 | 277,184 | +0.02(+2.42%) |
Aug 07, 2024 | 0.6199 | 0.6824 | 0.6100 | 0.6329 | 211,615 | +0.02(+3.72%) |
Aug 06, 2024 | 0.6200 | 0.6549 | 0.6100 | 0.6102 | 207,652 | +0.00(+0.02%) |
Aug 05, 2024 | 0.5200 | 0.6900 | 0.4830 | 0.6101 | 681,244 | +0.09(+18.01%) |
Aug 02, 2024 | 0.6000 | 0.6950 | 0.5160 | 0.5170 | 664,516 | -0.18(-26.15%) |