Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.4567 | 0.4697 | 0.4350 | 0.4570 | 1,902,994 | +0.02(+3.86%) |
Jul 25, 2024 | 0.4200 | 0.4598 | 0.4101 | 0.4400 | 3,043,672 | +0.03(+7.74%) |
Jul 24, 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4084 | 1,719,883 | +0.01(+2.61%) |
Jul 23, 2024 | 0.4101 | 0.4135 | 0.3859 | 0.3980 | 1,967,487 | -0.01(-1.97%) |
Jul 22, 2024 | 0.4070 | 0.4191 | 0.3750 | 0.4060 | 2,624,330 | +0.01(+1.50%) |
Jul 19, 2024 | 0.4400 | 0.4500 | 0.3898 | 0.4000 | 3,730,526 | -0.01(-1.82%) |
Jul 18, 2024 | 0.4474 | 0.4474 | 0.4032 | 0.4074 | 1,970,024 | -0.03(-7.20%) |
Jul 17, 2024 | 0.4600 | 0.4640 | 0.4216 | 0.4390 | 3,646,736 | -0.03(-6.99%) |
Jul 16, 2024 | 0.4732 | 0.4983 | 0.4650 | 0.4720 | 799,271 | -0.03(-5.41%) |
Jul 15, 2024 | 0.4900 | 0.5000 | 0.4780 | 0.4990 | 497,334 | +0.00(+0.83%) |
Jul 12, 2024 | 0.4884 | 0.4971 | 0.4226 | 0.4949 | 1,687,948 | +0.01(+3.10%) |
Jul 11, 2024 | 0.4800 | 0.4900 | 0.4401 | 0.4800 | 2,143,169 | -0.01(-1.21%) |
Jul 10, 2024 | 0.4700 | 0.5600 | 0.4601 | 0.4859 | 4,588,052 | +0.01(+2.06%) |
Jul 09, 2024 | 0.4833 | 0.5380 | 0.4520 | 0.4761 | 2,373,419 | +0.01(+1.30%) |
Jul 08, 2024 | 0.4500 | 0.5047 | 0.4475 | 0.4700 | 294,202 | +0.01(+2.84%) |
Jul 05, 2024 | 0.5094 | 0.5150 | 0.4550 | 0.4570 | 810,172 | -0.03(-6.73%) |
Jul 03, 2024 | 0.4899 | 0.5100 | 0.4806 | 0.4900 | 390,534 | +0.01(+2.08%) |
Jul 02, 2024 | 0.5400 | 0.5475 | 0.4747 | 0.4800 | 790,365 | -0.06(-11.11%) |
Jul 01, 2024 | 0.5400 | 0.5670 | 0.5150 | 0.5400 | 1,618,385 | +0.04(+7.76%) |
Jun 28, 2024 | 0.4200 | 0.5013 | 0.4010 | 0.5011 | 1,663,698 | +0.10(+23.70%) |
Jun 27, 2024 | 0.4819 | 0.4827 | 0.3390 | 0.4051 | 3,376,598 | -0.07(-15.60%) |
Jun 26, 2024 | 0.4929 | 0.5073 | 0.4667 | 0.4800 | 1,538,227 | -0.02(-4.00%) |
Jun 25, 2024 | 0.6300 | 0.6608 | 0.4890 | 0.5000 | 6,081,916 | -0.18(-26.76%) |
Jun 24, 2024 | 0.6834 | 0.7770 | 0.6800 | 0.6827 | 3,480,593 | +0.05(+7.44%) |
Jun 21, 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6354 | 285,560 | +0.01(+0.86%) |
Jun 20, 2024 | 0.6400 | 0.6880 | 0.6300 | 0.6300 | 368,024 | -0.02(-2.45%) |
Jun 18, 2024 | 0.6496 | 0.6919 | 0.6249 | 0.6458 | 505,459 | -0.00(-0.69%) |
Jun 17, 2024 | 0.6600 | 0.6602 | 0.6410 | 0.6503 | 399,097 | +0.00(+0.22%) |
Jun 14, 2024 | 0.6600 | 0.6620 | 0.6386 | 0.6489 | 217,493 | -0.01(-0.93%) |
Jun 13, 2024 | 0.6650 | 0.7080 | 0.6509 | 0.6550 | 139,229 | -0.01(-0.82%) |
Jun 12, 2024 | 0.7000 | 0.7099 | 0.6600 | 0.6604 | 260,963 | +0.01(+0.82%) |
Jun 11, 2024 | 0.6433 | 0.6949 | 0.6400 | 0.6550 | 272,727 | +0.02(+2.57%) |
Jun 10, 2024 | 0.8000 | 0.8000 | 0.6061 | 0.6386 | 911,006 | -0.14(-17.67%) |
Jun 07, 2024 | 0.7856 | 0.7977 | 0.7701 | 0.7757 | 114,865 | +0.01(+0.74%) |
Jun 06, 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7700 | 1,863,763 | -0.01(-1.28%) |
Jun 05, 2024 | 0.8200 | 0.8240 | 0.7777 | 0.7800 | 346,826 | -0.03(-3.18%) |
Jun 04, 2024 | 0.9000 | 0.9171 | 0.7901 | 0.8056 | 589,367 | -0.10(-11.11%) |
Jun 03, 2024 | 0.9000 | 0.9598 | 0.8950 | 0.9063 | 658,053 | +0.03(+2.99%) |
May 31, 2024 | 0.8448 | 0.9023 | 0.8400 | 0.8800 | 188,255 | +0.04(+5.16%) |
May 30, 2024 | 0.8400 | 0.8600 | 0.7802 | 0.8368 | 508,560 | -0.00(-0.38%) |
May 29, 2024 | 0.8400 | 0.8789 | 0.8301 | 0.8400 | 274,932 | +0.00(+0.51%) |
May 28, 2024 | 0.9400 | 0.9606 | 0.7660 | 0.8357 | 1,282,979 | -0.11(-11.65%) |
May 24, 2024 | 0.9799 | 0.9999 | 0.9400 | 0.9459 | 299,513 | -0.02(-2.33%) |
May 23, 2024 | 0.9800 | 1.005 | 0.9400 | 0.9685 | 271,756 | -0.04(-3.63%) |
May 22, 2024 | 1.030 | 1.040 | 1.000 | 1.005 | 153,860 | -0.04(-3.37%) |
May 21, 2024 | 1.050 | 1.070 | 1.040 | 1.040 | 132,013 | -0.02(-1.89%) |
May 20, 2024 | 1.080 | 1.080 | 1.050 | 1.060 | 104,101 | +0.02(+1.92%) |
May 17, 2024 | 1.050 | 1.060 | 1.010 | 1.040 | 220,497 | +0.01(+0.97%) |
May 16, 2024 | 1.070 | 1.080 | 1.030 | 1.030 | 232,023 | -0.05(-4.63%) |
May 15, 2024 | 1.090 | 1.110 | 1.080 | 1.080 | 71,647 | -0.01(-0.92%) |
May 14, 2024 | 1.160 | 1.160 | 1.060 | 1.090 | 147,427 | +0.00(+0.00%) |
May 13, 2024 | 1.140 | 1.140 | 1.080 | 1.090 | 56,994 | -0.04(-3.54%) |
May 10, 2024 | 1.080 | 1.140 | 1.050 | 1.130 | 280,362 | +0.05(+4.63%) |
May 09, 2024 | 1.140 | 1.140 | 1.010 | 1.080 | 375,305 | -0.05(-4.42%) |
May 08, 2024 | 1.150 | 1.150 | 1.110 | 1.130 | 72,276 | -0.03(-2.59%) |
May 07, 2024 | 1.200 | 1.200 | 1.140 | 1.160 | 154,978 | -0.02(-1.69%) |
May 06, 2024 | 1.130 | 1.210 | 1.100 | 1.180 | 366,816 | +0.06(+5.36%) |
May 03, 2024 | 1.150 | 1.150 | 1.110 | 1.120 | 168,641 | +0.00(+0.00%) |
May 02, 2024 | 1.150 | 1.170 | 1.100 | 1.120 | 239,406 | -0.01(-1.32%) |