Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 0.4283 | 0.4387 | 0.4116 | 0.4300 | 343,612 | +0.01(+1.49%) |
Jul 24, 2024 | 0.4650 | 0.4650 | 0.4200 | 0.4237 | 369,040 | -0.04(-9.27%) |
Jul 23, 2024 | 0.4559 | 0.4790 | 0.4352 | 0.4670 | 377,455 | +0.01(+2.28%) |
Jul 22, 2024 | 0.4200 | 0.4600 | 0.4000 | 0.4566 | 900,583 | +0.03(+7.46%) |
Jul 19, 2024 | 0.3995 | 0.4279 | 0.3700 | 0.4249 | 907,051 | -0.04(-9.36%) |
Jul 18, 2024 | 0.4600 | 0.4800 | 0.4517 | 0.4688 | 558,745 | +0.01(+2.47%) |
Jul 17, 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4575 | 415,244 | +0.00(+0.88%) |
Jul 16, 2024 | 0.4490 | 0.4850 | 0.4401 | 0.4535 | 516,911 | +0.01(+3.07%) |
Jul 15, 2024 | 0.4000 | 0.5000 | 0.4000 | 0.4400 | 1,649,926 | +0.04(+9.86%) |
Jul 12, 2024 | 0.3960 | 0.4024 | 0.3911 | 0.4005 | 541,971 | +0.01(+2.69%) |
Jul 11, 2024 | 0.3800 | 0.4070 | 0.3731 | 0.3900 | 1,136,786 | +0.02(+5.61%) |
Jul 10, 2024 | 0.3400 | 0.3800 | 0.3036 | 0.3693 | 3,309,771 | -0.03(-7.77%) |
Jul 09, 2024 | 0.4200 | 0.4299 | 0.4000 | 0.4004 | 342,102 | -0.03(-7.31%) |
Jul 08, 2024 | 0.4300 | 0.4500 | 0.4210 | 0.4320 | 216,290 | +0.00(+0.19%) |
Jul 05, 2024 | 0.4553 | 0.4553 | 0.4301 | 0.4312 | 203,951 | -0.02(-4.88%) |
Jul 03, 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4533 | 274,340 | -0.02(-4.37%) |
Jul 02, 2024 | 0.4871 | 0.4925 | 0.4601 | 0.4740 | 203,748 | +0.00(+0.85%) |
Jul 01, 2024 | 0.4399 | 0.5200 | 0.4340 | 0.4700 | 995,368 | +0.03(+6.82%) |
Jun 28, 2024 | 0.4391 | 0.4607 | 0.4391 | 0.4400 | 168,648 | -0.00(-0.70%) |
Jun 27, 2024 | 0.4700 | 0.4921 | 0.4300 | 0.4431 | 936,886 | -0.02(-4.34%) |
Jun 26, 2024 | 0.3950 | 0.4699 | 0.3895 | 0.4632 | 793,634 | +0.08(+21.89%) |
Jun 25, 2024 | 0.3659 | 0.4000 | 0.3659 | 0.3800 | 439,046 | +0.00(+0.00%) |
Jun 24, 2024 | 0.3810 | 0.3900 | 0.3775 | 0.3800 | 373,653 | -0.01(-2.81%) |
Jun 21, 2024 | 0.3990 | 0.4500 | 0.3848 | 0.3910 | 884,573 | -0.00(-0.86%) |
Jun 20, 2024 | 0.3760 | 0.4140 | 0.3700 | 0.3944 | 793,322 | +0.02(+6.57%) |
Jun 18, 2024 | 0.3950 | 0.3950 | 0.3500 | 0.3701 | 1,184,541 | -0.03(-7.48%) |
Jun 17, 2024 | 0.4100 | 0.4384 | 0.3900 | 0.4000 | 844,593 | -0.01(-2.44%) |
Jun 14, 2024 | 0.4200 | 0.4505 | 0.4051 | 0.4100 | 735,714 | -0.02(-4.50%) |
Jun 13, 2024 | 0.4434 | 0.4450 | 0.4012 | 0.4293 | 989,587 | -0.02(-3.74%) |
Jun 12, 2024 | 0.4494 | 0.4862 | 0.4000 | 0.4460 | 2,027,233 | +0.00(+0.18%) |
Jun 11, 2024 | 0.5729 | 0.5870 | 0.4298 | 0.4452 | 2,304,352 | -0.14(-24.16%) |
Jun 10, 2024 | 0.6772 | 0.6800 | 0.5707 | 0.5870 | 1,959,099 | -0.24(-29.28%) |
Jun 07, 2024 | 0.8600 | 0.8749 | 0.7500 | 0.8300 | 681,521 | -0.06(-6.76%) |
Jun 06, 2024 | 0.9400 | 0.9500 | 0.8800 | 0.8902 | 504,318 | -0.06(-6.27%) |
Jun 05, 2024 | 0.9400 | 0.9770 | 0.9400 | 0.9497 | 576,729 | -0.03(-2.78%) |
Jun 04, 2024 | 1.020 | 1.030 | 0.9438 | 0.9769 | 975,953 | -0.05(-5.16%) |
Jun 03, 2024 | 1.080 | 1.090 | 1.020 | 1.030 | 668,980 | -0.07(-6.36%) |
May 31, 2024 | 1.040 | 1.240 | 1.000 | 1.100 | 3,691,879 | -0.58(-34.52%) |
May 30, 2024 | 1.550 | 1.680 | 1.480 | 1.680 | 376,967 | +0.13(+8.39%) |
May 29, 2024 | 1.640 | 1.640 | 1.521 | 1.550 | 226,815 | -0.13(-7.74%) |
May 28, 2024 | 1.490 | 1.690 | 1.480 | 1.680 | 492,828 | +0.19(+13.13%) |
May 24, 2024 | 1.370 | 1.490 | 1.370 | 1.485 | 143,696 | +0.11(+8.00%) |
May 23, 2024 | 1.450 | 1.480 | 1.370 | 1.375 | 2,280,519 | -0.05(-3.51%) |
May 22, 2024 | 1.250 | 1.490 | 1.250 | 1.425 | 327,060 | +0.15(+11.33%) |
May 21, 2024 | 1.290 | 1.290 | 1.250 | 1.280 | 29,228 | +0.00(+0.00%) |
May 20, 2024 | 1.280 | 1.280 | 1.260 | 1.280 | 38,578 | +0.01(+0.79%) |
May 17, 2024 | 1.250 | 1.280 | 1.250 | 1.270 | 60,140 | +0.02(+1.60%) |
May 16, 2024 | 1.220 | 1.250 | 1.210 | 1.250 | 28,449 | +0.03(+2.46%) |
May 15, 2024 | 1.230 | 1.230 | 1.200 | 1.220 | 37,879 | +0.03(+2.52%) |
May 14, 2024 | 1.200 | 1.219 | 1.190 | 1.190 | 43,332 | -0.02(-1.65%) |
May 13, 2024 | 1.220 | 1.220 | 1.200 | 1.210 | 17,336 | -0.01(-0.82%) |
May 10, 2024 | 1.230 | 1.230 | 1.160 | 1.220 | 104,308 | +0.03(+2.51%) |
May 09, 2024 | 1.200 | 1.220 | 1.190 | 1.190 | 42,678 | -0.03(-2.45%) |
May 08, 2024 | 1.200 | 1.220 | 1.200 | 1.220 | 50,897 | +0.02(+1.67%) |
May 07, 2024 | 1.190 | 1.200 | 1.170 | 1.200 | 63,757 | +0.01(+0.84%) |
May 06, 2024 | 1.230 | 1.230 | 1.180 | 1.190 | 80,494 | -0.02(-1.65%) |
May 03, 2024 | 1.220 | 1.225 | 1.200 | 1.210 | 10,658 | -0.01(-0.82%) |
May 02, 2024 | 1.240 | 1.240 | 1.200 | 1.220 | 25,731 | +0.00(+0.00%) |