Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.4700 | 0.4992 | 0.4040 | 0.4300 | 3,387,790 | -0.11(-19.78%) |
Sep 26, 2024 | 0.5700 | 0.5900 | 0.5149 | 0.5360 | 1,178,892 | -0.02(-2.85%) |
Sep 25, 2024 | 0.4909 | 0.6000 | 0.4900 | 0.5517 | 2,776,269 | +0.06(+11.36%) |
Sep 24, 2024 | 0.4700 | 0.4999 | 0.4600 | 0.4954 | 868,779 | +0.01(+1.37%) |
Sep 23, 2024 | 0.4905 | 0.5027 | 0.4760 | 0.4887 | 663,828 | -0.01(-1.95%) |
Sep 20, 2024 | 0.5070 | 0.5100 | 0.4806 | 0.4984 | 1,265,192 | +0.02(+3.40%) |
Sep 19, 2024 | 0.4700 | 0.5278 | 0.4700 | 0.4820 | 1,262,418 | -0.00(-0.54%) |
Sep 18, 2024 | 0.4912 | 0.5199 | 0.4700 | 0.4846 | 1,241,682 | -0.01(-1.34%) |
Sep 17, 2024 | 0.5700 | 0.6000 | 0.4494 | 0.4912 | 4,828,643 | -0.09(-15.32%) |
Sep 16, 2024 | 0.5200 | 0.6392 | 0.5200 | 0.5801 | 3,005,479 | +0.01(+1.42%) |
Sep 13, 2024 | 0.6869 | 0.6869 | 0.5301 | 0.5720 | 10,957,143 | -0.03(-4.51%) |
Sep 12, 2024 | 0.6900 | 0.7113 | 0.5791 | 0.5990 | 1,885,506 | -0.04(-5.55%) |
Sep 11, 2024 | 0.6386 | 0.6770 | 0.6001 | 0.6342 | 1,356,844 | -0.00(-0.28%) |
Sep 10, 2024 | 0.7060 | 0.7063 | 0.5994 | 0.6360 | 1,682,821 | -0.03(-5.05%) |
Sep 09, 2024 | 0.7400 | 0.7410 | 0.6500 | 0.6698 | 791,777 | -0.04(-5.36%) |
Sep 06, 2024 | 0.7600 | 0.7698 | 0.6820 | 0.7077 | 1,295,545 | -0.05(-6.87%) |
Sep 05, 2024 | 0.7700 | 0.8804 | 0.7100 | 0.7599 | 2,570,359 | -0.03(-4.28%) |
Sep 04, 2024 | 0.7400 | 0.8217 | 0.6801 | 0.7939 | 2,893,250 | +0.07(+9.23%) |
Sep 03, 2024 | 0.7098 | 0.7760 | 0.6501 | 0.7268 | 1,912,798 | -0.02(-2.18%) |
Aug 30, 2024 | 0.8228 | 0.8300 | 0.6900 | 0.7430 | 4,291,575 | -0.08(-9.37%) |
Aug 29, 2024 | 0.8700 | 0.9899 | 0.7700 | 0.8198 | 8,561,017 | -0.04(-4.12%) |
Aug 28, 2024 | 1.090 | 1.160 | 0.8320 | 0.8550 | 12,413,959 | -0.20(-18.57%) |
Aug 27, 2024 | 1.120 | 1.380 | 0.9700 | 1.050 | 34,939,120 | -0.01(-0.94%) |
Aug 26, 2024 | 1.000 | 1.540 | 0.9465 | 1.060 | 61,803,756 | +0.01(+0.95%) |
Aug 23, 2024 | 1.090 | 2.040 | 0.8930 | 1.050 | 231,743,360 | +0.47(+82.39%) |
Aug 22, 2024 | 0.5900 | 0.6090 | 0.5701 | 0.5757 | 17,152,994 | +0.01(+1.89%) |
Aug 21, 2024 | 0.6160 | 0.6200 | 0.5600 | 0.5650 | 192,694 | -0.02(-2.92%) |
Aug 20, 2024 | 0.6495 | 0.6699 | 0.5801 | 0.5820 | 362,160 | -0.08(-11.82%) |
Aug 19, 2024 | 0.5800 | 0.6629 | 0.5800 | 0.6600 | 767,695 | +0.11(+19.80%) |
Aug 16, 2024 | 0.5200 | 0.6198 | 0.4982 | 0.5509 | 371,494 | +0.04(+8.17%) |
Aug 15, 2024 | 0.5000 | 0.5434 | 0.4900 | 0.5093 | 131,366 | +0.02(+3.37%) |
Aug 14, 2024 | 0.5073 | 0.5225 | 0.4907 | 0.4927 | 59,798 | -0.03(-5.79%) |
Aug 13, 2024 | 0.4850 | 0.5478 | 0.4775 | 0.5230 | 139,521 | +0.04(+9.19%) |
Aug 12, 2024 | 0.4545 | 0.4880 | 0.4545 | 0.4790 | 65,373 | +0.01(+1.16%) |
Aug 09, 2024 | 0.5100 | 0.5580 | 0.4050 | 0.4735 | 306,724 | -0.00(-0.86%) |
Aug 08, 2024 | 0.4900 | 0.5012 | 0.4537 | 0.4776 | 235,800 | -0.00(-0.91%) |
Aug 07, 2024 | 0.5262 | 0.5263 | 0.4806 | 0.4820 | 104,662 | -0.03(-5.77%) |
Aug 06, 2024 | 0.5366 | 0.5582 | 0.5115 | 0.5115 | 141,619 | -0.03(-4.75%) |
Aug 05, 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5370 | 183,472 | -0.02(-3.83%) |
Aug 02, 2024 | 0.5541 | 0.5650 | 0.5220 | 0.5584 | 315,794 | -0.03(-4.84%) |
Aug 01, 2024 | 0.6000 | 0.6169 | 0.5669 | 0.5868 | 95,058 | -0.00(-0.76%) |
Jul 31, 2024 | 0.5900 | 0.6163 | 0.5669 | 0.5913 | 89,114 | +0.00(+0.14%) |
Jul 30, 2024 | 0.6090 | 0.6090 | 0.5603 | 0.5905 | 115,378 | -0.00(-0.35%) |
Jul 29, 2024 | 0.6400 | 0.6500 | 0.5901 | 0.5926 | 217,533 | -0.03(-4.19%) |
Jul 26, 2024 | 0.5440 | 0.6618 | 0.5440 | 0.6185 | 360,208 | +0.07(+13.69%) |
Jul 25, 2024 | 0.5300 | 0.5690 | 0.5301 | 0.5440 | 174,364 | -0.00(-0.17%) |
Jul 24, 2024 | 0.5700 | 0.5989 | 0.5300 | 0.5449 | 331,532 | -0.02(-3.56%) |
Jul 23, 2024 | 0.6110 | 0.8470 | 0.5300 | 0.5650 | 2,673,233 | -0.04(-5.94%) |
Jul 22, 2024 | 0.5600 | 0.6769 | 0.5452 | 0.6007 | 1,792,806 | +0.04(+7.08%) |
Jul 19, 2024 | 0.5672 | 0.6000 | 0.5500 | 0.5610 | 224,215 | -0.02(-2.96%) |
Jul 18, 2024 | 0.5868 | 0.5990 | 0.5552 | 0.5781 | 134,677 | -0.01(-2.02%) |
Jul 17, 2024 | 0.5600 | 0.6389 | 0.5600 | 0.5900 | 200,445 | +0.02(+2.68%) |
Jul 16, 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5746 | 147,063 | +0.00(+0.61%) |
Jul 15, 2024 | 0.5730 | 0.5892 | 0.5500 | 0.5711 | 113,210 | -0.02(-3.19%) |
Jul 12, 2024 | 0.5500 | 0.5990 | 0.5451 | 0.5899 | 123,619 | +0.02(+3.49%) |
Jul 11, 2024 | 0.5300 | 0.6058 | 0.5015 | 0.5700 | 427,162 | +0.04(+7.69%) |
Jul 10, 2024 | 0.5200 | 0.5300 | 0.4998 | 0.5293 | 135,602 | +0.01(+2.68%) |
Jul 09, 2024 | 0.5300 | 0.5450 | 0.5100 | 0.5155 | 67,993 | -0.02(-4.29%) |
Jul 08, 2024 | 0.5200 | 0.5554 | 0.5133 | 0.5386 | 204,846 | +0.05(+9.47%) |
Jul 05, 2024 | 0.5000 | 0.5136 | 0.4810 | 0.4920 | 140,903 | -0.01(-2.75%) |
Jul 03, 2024 | 0.5100 | 0.5100 | 0.4901 | 0.5059 | 66,216 | -0.01(-1.29%) |
Jul 02, 2024 | 0.5188 | 0.5200 | 0.5044 | 0.5125 | 58,932 | -0.02(-3.12%) |