Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.2836 | 0.2900 | 0.2705 | 0.2876 | 251,641 | -0.01(-2.51%) |
Sep 26, 2024 | 0.2900 | 0.2989 | 0.2608 | 0.2950 | 2,864,106 | +0.00(+1.17%) |
Sep 25, 2024 | 0.2900 | 0.3000 | 0.2851 | 0.2916 | 86,707 | -0.00(-0.38%) |
Sep 24, 2024 | 0.2700 | 0.3050 | 0.2700 | 0.2927 | 171,220 | +0.02(+6.90%) |
Sep 23, 2024 | 0.2989 | 0.2989 | 0.2603 | 0.2738 | 268,814 | -0.02(-6.26%) |
Sep 20, 2024 | 0.3700 | 0.3805 | 0.2800 | 0.2921 | 759,360 | -0.07(-20.19%) |
Sep 19, 2024 | 0.3700 | 0.3831 | 0.3640 | 0.3660 | 173,271 | -0.01(-1.77%) |
Sep 18, 2024 | 0.3900 | 0.3900 | 0.3701 | 0.3726 | 146,540 | -0.01(-2.20%) |
Sep 17, 2024 | 0.4100 | 0.4250 | 0.3799 | 0.3810 | 72,354 | -0.02(-4.77%) |
Sep 16, 2024 | 0.4200 | 0.4200 | 0.3842 | 0.4001 | 127,697 | -0.01(-2.89%) |
Sep 13, 2024 | 0.4117 | 0.4241 | 0.4000 | 0.4120 | 44,996 | +0.02(+5.64%) |
Sep 12, 2024 | 0.4200 | 0.4250 | 0.3821 | 0.3900 | 188,808 | -0.03(-7.14%) |
Sep 11, 2024 | 0.4130 | 0.4322 | 0.4100 | 0.4200 | 132,031 | -0.01(-2.96%) |
Sep 10, 2024 | 0.4100 | 0.4514 | 0.3919 | 0.4328 | 269,990 | +0.03(+6.60%) |
Sep 09, 2024 | 0.3630 | 0.4277 | 0.3630 | 0.4060 | 273,577 | +0.04(+11.97%) |
Sep 06, 2024 | 0.4000 | 0.4000 | 0.3532 | 0.3626 | 140,298 | -0.03(-8.43%) |
Sep 05, 2024 | 0.4280 | 0.4401 | 0.3753 | 0.3960 | 297,720 | -0.04(-10.00%) |
Sep 04, 2024 | 0.4669 | 0.4798 | 0.4269 | 0.4400 | 191,163 | -0.02(-3.32%) |
Sep 03, 2024 | 0.5500 | 0.5500 | 0.4500 | 0.4551 | 643,321 | -0.09(-17.25%) |
Aug 30, 2024 | 0.5500 | 0.5687 | 0.5500 | 0.5500 | 103,240 | -0.00(-0.54%) |
Aug 29, 2024 | 0.5590 | 0.5899 | 0.5501 | 0.5530 | 150,131 | -0.02(-4.19%) |
Aug 28, 2024 | 0.5900 | 0.5949 | 0.5651 | 0.5772 | 125,484 | -0.01(-2.17%) |
Aug 27, 2024 | 0.6214 | 0.6247 | 0.5560 | 0.5900 | 155,475 | -0.04(-5.60%) |
Aug 26, 2024 | 0.6252 | 0.6400 | 0.6000 | 0.6250 | 53,488 | -0.00(-0.03%) |
Aug 23, 2024 | 0.6200 | 0.6359 | 0.5997 | 0.6252 | 190,667 | +0.01(+1.36%) |
Aug 22, 2024 | 0.6400 | 0.6400 | 0.6040 | 0.6168 | 76,325 | -0.02(-3.62%) |
Aug 21, 2024 | 0.6300 | 0.6460 | 0.6100 | 0.6400 | 183,830 | +0.02(+3.06%) |
Aug 20, 2024 | 0.6400 | 0.6524 | 0.6141 | 0.6210 | 83,475 | +0.00(+0.37%) |
Aug 19, 2024 | 0.6159 | 0.6509 | 0.6001 | 0.6187 | 165,998 | +0.02(+3.29%) |
Aug 16, 2024 | 0.6200 | 0.6200 | 0.5850 | 0.5990 | 132,645 | -0.00(-0.17%) |
Aug 15, 2024 | 0.5939 | 0.6194 | 0.5801 | 0.6000 | 175,812 | +0.02(+3.41%) |
Aug 14, 2024 | 0.6000 | 0.6197 | 0.5701 | 0.5802 | 93,519 | -0.02(-3.35%) |
Aug 13, 2024 | 0.5899 | 0.6400 | 0.5811 | 0.6003 | 125,443 | +0.02(+2.95%) |
Aug 12, 2024 | 0.5900 | 0.5999 | 0.5814 | 0.5831 | 82,104 | -0.01(-2.18%) |
Aug 09, 2024 | 0.5672 | 0.6295 | 0.5672 | 0.5961 | 216,326 | +0.03(+4.43%) |
Aug 08, 2024 | 0.5878 | 0.6125 | 0.5537 | 0.5708 | 114,537 | -0.02(-2.89%) |
Aug 07, 2024 | 0.6300 | 0.6400 | 0.5800 | 0.5878 | 340,402 | -0.04(-6.70%) |
Aug 06, 2024 | 0.6200 | 0.6516 | 0.6150 | 0.6300 | 86,515 | +0.00(+0.77%) |
Aug 05, 2024 | 0.6100 | 0.6677 | 0.5600 | 0.6252 | 307,323 | -0.00(-0.29%) |
Aug 02, 2024 | 0.6620 | 0.6789 | 0.6107 | 0.6270 | 266,582 | -0.04(-5.29%) |
Aug 01, 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6620 | 277,282 | -0.03(-4.06%) |
Jul 31, 2024 | 0.6900 | 0.7159 | 0.6750 | 0.6900 | 336,178 | +0.01(+1.17%) |
Jul 30, 2024 | 0.7100 | 0.7159 | 0.6697 | 0.6820 | 234,067 | -0.03(-4.41%) |
Jul 29, 2024 | 0.7500 | 0.7656 | 0.7009 | 0.7135 | 369,271 | -0.03(-3.85%) |
Jul 26, 2024 | 0.7732 | 0.7800 | 0.7400 | 0.7421 | 272,208 | -0.03(-3.75%) |
Jul 25, 2024 | 0.7835 | 0.7899 | 0.7560 | 0.7710 | 270,449 | -0.01(-0.94%) |
Jul 24, 2024 | 0.7800 | 0.7800 | 0.7504 | 0.7783 | 269,270 | -0.01(-1.66%) |
Jul 23, 2024 | 0.7900 | 0.8100 | 0.7572 | 0.7914 | 599,417 | -0.00(-0.37%) |
Jul 22, 2024 | 0.8078 | 0.8078 | 0.7601 | 0.7943 | 372,395 | -0.01(-0.71%) |
Jul 19, 2024 | 0.8500 | 0.8700 | 0.7806 | 0.8000 | 1,046,787 | -0.14(-14.94%) |
Jul 18, 2024 | 0.9501 | 0.9900 | 0.9200 | 0.9405 | 416,275 | +0.00(+0.27%) |
Jul 17, 2024 | 0.9790 | 1.020 | 0.9300 | 0.9380 | 797,547 | -0.05(-5.19%) |
Jul 16, 2024 | 1.190 | 1.200 | 0.9527 | 0.9893 | 10,457,591 | +0.02(+1.99%) |
Jul 15, 2024 | 0.9817 | 1.040 | 0.9126 | 0.9700 | 1,134,095 | -0.09(-8.49%) |
Jul 12, 2024 | 1.020 | 1.080 | 0.9701 | 1.060 | 2,382,776 | -0.02(-1.85%) |
Jul 11, 2024 | 1.610 | 1.660 | 0.9250 | 1.080 | 63,483,020 | +0.37(+51.88%) |
Jul 10, 2024 | 0.8210 | 0.8300 | 0.7101 | 0.7111 | 566,876 | -0.11(-13.35%) |
Jul 09, 2024 | 0.8688 | 0.8688 | 0.8000 | 0.8207 | 162,876 | -0.05(-5.54%) |
Jul 08, 2024 | 0.8586 | 0.8900 | 0.8400 | 0.8688 | 156,919 | -0.01(-0.99%) |
Jul 05, 2024 | 0.8752 | 0.8879 | 0.8700 | 0.8775 | 70,006 | -0.01(-1.34%) |
Jul 03, 2024 | 0.8700 | 0.9101 | 0.8611 | 0.8894 | 146,975 | -0.01(-0.84%) |
Jul 02, 2024 | 0.9400 | 0.9568 | 0.8550 | 0.8969 | 637,223 | +0.00(+0.35%) |