Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 0.5100 | 0.5300 | 0.4760 | 0.4861 | 358,623 | -0.01(-2.55%) |
Sep 16, 2024 | 0.5200 | 0.5398 | 0.4950 | 0.4988 | 659,024 | +0.01(+1.14%) |
Sep 13, 2024 | 0.5220 | 0.5366 | 0.4782 | 0.4932 | 472,780 | -0.01(-1.36%) |
Sep 12, 2024 | 0.5423 | 0.5799 | 0.5000 | 0.5000 | 351,288 | -0.05(-8.26%) |
Sep 11, 2024 | 0.5220 | 0.5753 | 0.4842 | 0.5450 | 537,803 | +0.04(+8.61%) |
Sep 10, 2024 | 0.5060 | 0.5399 | 0.4914 | 0.5018 | 339,206 | -0.02(-3.31%) |
Sep 09, 2024 | 0.4680 | 0.5838 | 0.4611 | 0.5190 | 797,402 | +0.06(+12.83%) |
Sep 06, 2024 | 0.5091 | 0.5091 | 0.4576 | 0.4600 | 316,979 | -0.02(-3.36%) |
Sep 05, 2024 | 0.4610 | 0.5190 | 0.4610 | 0.4760 | 369,963 | +0.01(+2.41%) |
Sep 04, 2024 | 0.5000 | 0.5200 | 0.4600 | 0.4648 | 389,407 | +0.00(+1.07%) |
Sep 03, 2024 | 0.4940 | 0.5042 | 0.4573 | 0.4599 | 212,084 | -0.04(-8.88%) |
Aug 30, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5047 | 94,872 | +0.00(+0.14%) |
Aug 29, 2024 | 0.4699 | 0.5168 | 0.4000 | 0.5040 | 2,815,556 | +0.03(+7.28%) |
Aug 28, 2024 | 0.5000 | 0.5090 | 0.4607 | 0.4698 | 335,632 | -0.03(-6.90%) |
Aug 27, 2024 | 0.5100 | 0.5219 | 0.4850 | 0.5046 | 178,211 | -0.00(-0.10%) |
Aug 26, 2024 | 0.5225 | 0.5800 | 0.4930 | 0.5051 | 416,735 | +0.01(+1.65%) |
Aug 23, 2024 | 0.4903 | 0.5140 | 0.4820 | 0.4969 | 68,221 | +0.00(+0.77%) |
Aug 22, 2024 | 0.5240 | 0.5394 | 0.4910 | 0.4931 | 215,732 | -0.03(-5.88%) |
Aug 21, 2024 | 0.5300 | 0.5386 | 0.5100 | 0.5239 | 70,741 | -0.01(-1.15%) |
Aug 20, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 154,875 | -0.03(-4.57%) |
Aug 19, 2024 | 0.5860 | 0.5986 | 0.5554 | 0.5554 | 132,615 | -0.04(-7.25%) |
Aug 16, 2024 | 0.6000 | 0.6098 | 0.5900 | 0.5988 | 18,955 | +0.01(+1.91%) |
Aug 15, 2024 | 0.5860 | 0.6099 | 0.5705 | 0.5876 | 190,276 | -0.00(-0.41%) |
Aug 14, 2024 | 0.5851 | 0.6070 | 0.5616 | 0.5900 | 151,094 | -0.01(-2.16%) |
Aug 13, 2024 | 0.5990 | 0.6300 | 0.5700 | 0.6030 | 245,437 | +0.05(+8.96%) |
Aug 12, 2024 | 0.5950 | 0.6272 | 0.5534 | 0.5534 | 272,978 | -0.05(-8.80%) |
Aug 09, 2024 | 0.6149 | 0.6293 | 0.5950 | 0.6068 | 212,315 | +0.02(+2.73%) |
Aug 08, 2024 | 0.6000 | 0.6343 | 0.5500 | 0.5907 | 437,780 | -0.03(-4.17%) |
Aug 07, 2024 | 0.6100 | 0.6508 | 0.6100 | 0.6164 | 397,960 | +0.01(+1.75%) |
Aug 06, 2024 | 0.6083 | 0.6256 | 0.6000 | 0.6058 | 118,639 | +0.01(+0.95%) |
Aug 05, 2024 | 0.6000 | 0.6167 | 0.5988 | 0.6001 | 110,453 | +0.00(+0.02%) |
Aug 02, 2024 | 0.6100 | 0.6390 | 0.5900 | 0.6000 | 90,011 | -0.01(-1.64%) |
Aug 01, 2024 | 0.6200 | 0.6322 | 0.5856 | 0.6100 | 78,822 | -0.02(-3.17%) |
Jul 31, 2024 | 0.6408 | 0.6486 | 0.6127 | 0.6300 | 122,364 | +0.01(+1.60%) |
Jul 30, 2024 | 0.6067 | 0.6500 | 0.6067 | 0.6201 | 141,047 | -0.01(-0.86%) |
Jul 29, 2024 | 0.6490 | 0.6490 | 0.6000 | 0.6255 | 186,465 | +0.01(+0.82%) |
Jul 26, 2024 | 0.6300 | 0.6403 | 0.6000 | 0.6204 | 128,858 | +0.01(+1.70%) |
Jul 25, 2024 | 0.5900 | 0.6300 | 0.5810 | 0.6100 | 192,078 | +0.02(+3.46%) |
Jul 24, 2024 | 0.5899 | 0.5966 | 0.5636 | 0.5896 | 99,205 | +0.00(+0.53%) |
Jul 23, 2024 | 0.5650 | 0.5950 | 0.5590 | 0.5865 | 131,053 | +0.00(+0.60%) |
Jul 22, 2024 | 0.5600 | 0.5880 | 0.5486 | 0.5830 | 69,250 | +0.03(+5.54%) |
Jul 19, 2024 | 0.5600 | 0.5999 | 0.5400 | 0.5524 | 250,032 | -0.00(-0.65%) |
Jul 18, 2024 | 0.5994 | 0.6086 | 0.5501 | 0.5560 | 151,913 | -0.03(-4.94%) |
Jul 17, 2024 | 0.5835 | 0.6090 | 0.5563 | 0.5849 | 135,467 | +0.01(+1.19%) |
Jul 16, 2024 | 0.5450 | 0.5826 | 0.5450 | 0.5780 | 156,632 | +0.02(+4.16%) |
Jul 15, 2024 | 0.5388 | 0.6252 | 0.5200 | 0.5549 | 232,071 | +0.02(+2.97%) |
Jul 12, 2024 | 0.5100 | 0.5500 | 0.4957 | 0.5389 | 225,020 | +0.03(+5.36%) |
Jul 11, 2024 | 0.4820 | 0.5200 | 0.4811 | 0.5115 | 125,433 | +0.02(+3.33%) |
Jul 10, 2024 | 0.5270 | 0.5318 | 0.4711 | 0.4950 | 226,055 | -0.01(-1.00%) |
Jul 09, 2024 | 0.4876 | 0.5300 | 0.4876 | 0.5000 | 125,977 | +0.00(+0.00%) |
Jul 08, 2024 | 0.4857 | 0.5398 | 0.4857 | 0.5000 | 99,682 | +0.00(+0.00%) |
Jul 05, 2024 | 0.5180 | 0.5347 | 0.4963 | 0.5000 | 119,527 | +0.00(+0.62%) |
Jul 03, 2024 | 0.4901 | 0.5056 | 0.4720 | 0.4969 | 86,264 | +0.01(+2.41%) |
Jul 02, 2024 | 0.5000 | 0.5416 | 0.4852 | 0.4852 | 344,893 | -0.00(-0.98%) |