Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.4848 | 0.5016 | 0.4811 | 0.4967 | 554,462 | +0.02(+3.50%) |
Aug 22, 2024 | 0.5000 | 0.5057 | 0.4789 | 0.4799 | 846,405 | -0.02(-4.12%) |
Aug 21, 2024 | 0.5011 | 0.5167 | 0.4963 | 0.5005 | 1,011,297 | +0.00(+0.72%) |
Aug 20, 2024 | 0.5060 | 0.5230 | 0.4852 | 0.4969 | 951,991 | -0.01(-1.66%) |
Aug 19, 2024 | 0.5300 | 0.5300 | 0.4970 | 0.5053 | 2,216,774 | +0.01(+1.04%) |
Aug 16, 2024 | 0.5451 | 0.5838 | 0.4900 | 0.5001 | 1,394,101 | -0.03(-5.66%) |
Aug 15, 2024 | 0.5211 | 0.5650 | 0.5200 | 0.5301 | 695,192 | +0.01(+1.94%) |
Aug 14, 2024 | 0.5500 | 0.5692 | 0.5178 | 0.5200 | 1,130,515 | +0.00(+0.42%) |
Aug 13, 2024 | 0.4916 | 0.5200 | 0.4805 | 0.5178 | 420,556 | +0.03(+5.57%) |
Aug 12, 2024 | 0.4850 | 0.5093 | 0.4781 | 0.4905 | 787,399 | +0.00(+0.14%) |
Aug 09, 2024 | 0.5200 | 0.5300 | 0.4888 | 0.4898 | 395,536 | -0.03(-5.02%) |
Aug 08, 2024 | 0.4600 | 0.5435 | 0.4589 | 0.5157 | 1,671,246 | +0.07(+14.60%) |
Aug 07, 2024 | 0.5300 | 0.5300 | 0.4457 | 0.4500 | 4,013,583 | -0.06(-10.91%) |
Aug 06, 2024 | 0.5500 | 0.5500 | 0.5021 | 0.5051 | 1,682,814 | -0.02(-3.79%) |
Aug 05, 2024 | 0.5200 | 0.5499 | 0.5100 | 0.5250 | 1,108,489 | -0.04(-6.25%) |
Aug 02, 2024 | 0.5721 | 0.5889 | 0.5383 | 0.5600 | 1,453,477 | -0.02(-3.45%) |
Aug 01, 2024 | 0.6127 | 0.6311 | 0.5600 | 0.5800 | 1,685,884 | -0.02(-3.51%) |
Jul 31, 2024 | 0.6400 | 0.6467 | 0.6007 | 0.6011 | 810,101 | -0.02(-3.48%) |
Jul 30, 2024 | 0.6430 | 0.6624 | 0.6205 | 0.6228 | 906,567 | -0.01(-1.36%) |
Jul 29, 2024 | 0.6600 | 0.6800 | 0.6256 | 0.6314 | 882,242 | -0.02(-3.23%) |
Jul 26, 2024 | 0.6559 | 0.6726 | 0.6320 | 0.6525 | 581,017 | -0.00(-0.65%) |
Jul 25, 2024 | 0.6469 | 0.6797 | 0.6137 | 0.6568 | 800,231 | +0.01(+1.44%) |
Jul 24, 2024 | 0.6782 | 0.6923 | 0.6401 | 0.6475 | 576,887 | -0.04(-6.48%) |
Jul 23, 2024 | 0.6596 | 0.6946 | 0.6596 | 0.6924 | 294,952 | +0.02(+3.59%) |
Jul 22, 2024 | 0.6700 | 0.6895 | 0.6223 | 0.6684 | 438,496 | +0.02(+2.83%) |
Jul 19, 2024 | 0.7100 | 0.7120 | 0.6500 | 0.6500 | 612,970 | -0.05(-7.68%) |
Jul 18, 2024 | 0.6910 | 0.7275 | 0.6711 | 0.7041 | 1,384,295 | +0.00(+0.59%) |
Jul 17, 2024 | 0.7000 | 0.7094 | 0.6701 | 0.7000 | 669,838 | -0.01(-1.88%) |
Jul 16, 2024 | 0.6700 | 0.7276 | 0.6441 | 0.7134 | 1,924,407 | +0.06(+8.50%) |
Jul 15, 2024 | 0.6500 | 0.6785 | 0.5900 | 0.6575 | 2,169,849 | +0.01(+1.15%) |
Jul 12, 2024 | 0.6506 | 0.6651 | 0.6302 | 0.6500 | 663,782 | +0.00(+0.08%) |
Jul 11, 2024 | 0.5900 | 0.6598 | 0.5901 | 0.6495 | 1,484,071 | +0.07(+11.46%) |
Jul 10, 2024 | 0.6000 | 0.6101 | 0.5720 | 0.5827 | 523,284 | -0.01(-1.40%) |
Jul 09, 2024 | 0.6000 | 0.6101 | 0.5800 | 0.5910 | 632,430 | -0.01(-2.25%) |
Jul 08, 2024 | 0.5884 | 0.6772 | 0.5874 | 0.6046 | 2,412,802 | +0.02(+4.26%) |
Jul 05, 2024 | 0.5600 | 0.5843 | 0.5550 | 0.5799 | 912,913 | +0.01(+1.49%) |
Jul 03, 2024 | 0.5700 | 0.6071 | 0.5536 | 0.5714 | 1,464,314 | -0.00(-0.28%) |
Jul 02, 2024 | 0.5800 | 0.6000 | 0.5200 | 0.5730 | 1,964,846 | -0.01(-1.21%) |
Jul 01, 2024 | 0.6211 | 0.6446 | 0.5780 | 0.5800 | 2,663,621 | -0.04(-6.13%) |
Jun 28, 2024 | 0.7126 | 0.7195 | 0.6179 | 0.6179 | 12,331,709 | -0.09(-12.42%) |
Jun 27, 2024 | 0.7044 | 0.7295 | 0.6800 | 0.7055 | 1,421,477 | +0.01(+0.79%) |
Jun 26, 2024 | 0.7200 | 0.7599 | 0.7000 | 0.7000 | 1,607,273 | -0.03(-3.78%) |
Jun 25, 2024 | 0.7300 | 0.7461 | 0.7200 | 0.7275 | 1,485,894 | -0.03(-3.41%) |
Jun 24, 2024 | 0.7225 | 0.7668 | 0.7200 | 0.7532 | 677,315 | +0.03(+4.76%) |
Jun 21, 2024 | 0.7359 | 0.7651 | 0.7190 | 0.7190 | 1,423,429 | -0.01(-1.34%) |
Jun 20, 2024 | 0.7702 | 0.7985 | 0.7243 | 0.7288 | 986,292 | -0.05(-6.00%) |
Jun 18, 2024 | 0.7500 | 0.8199 | 0.7500 | 0.7753 | 1,144,183 | +0.01(+1.91%) |
Jun 17, 2024 | 0.7800 | 0.7966 | 0.7506 | 0.7608 | 391,295 | -0.02(-2.71%) |
Jun 14, 2024 | 0.7700 | 0.7895 | 0.7327 | 0.7820 | 752,696 | -0.01(-1.76%) |
Jun 13, 2024 | 0.8000 | 0.8200 | 0.7757 | 0.7960 | 499,270 | -0.01(-0.82%) |
Jun 12, 2024 | 0.7926 | 0.8300 | 0.7885 | 0.8026 | 643,582 | +0.01(+0.77%) |
Jun 11, 2024 | 0.7300 | 0.8095 | 0.7235 | 0.7965 | 905,739 | +0.06(+8.09%) |
Jun 10, 2024 | 0.7400 | 0.7647 | 0.7101 | 0.7369 | 709,683 | -0.01(-1.17%) |
Jun 07, 2024 | 0.7720 | 0.7729 | 0.7380 | 0.7456 | 782,138 | -0.03(-3.59%) |
Jun 06, 2024 | 0.7700 | 0.7963 | 0.7547 | 0.7734 | 756,890 | +0.01(+0.72%) |
Jun 05, 2024 | 0.7110 | 0.7685 | 0.7110 | 0.7679 | 781,933 | +0.06(+9.22%) |
Jun 04, 2024 | 0.7500 | 0.7559 | 0.7010 | 0.7031 | 1,643,470 | -0.03(-4.25%) |