Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.7590 | 0.7855 | 0.6965 | 0.7730 | 322,428 | +0.03(+3.94%) |
Sep 26, 2024 | 0.7800 | 0.8395 | 0.6900 | 0.7437 | 839,933 | +0.01(+1.88%) |
Sep 25, 2024 | 0.6500 | 0.7500 | 0.5884 | 0.7300 | 1,552,160 | +0.09(+13.96%) |
Sep 24, 2024 | 0.5848 | 0.6750 | 0.5801 | 0.6406 | 235,940 | +0.07(+12.39%) |
Sep 23, 2024 | 0.5000 | 0.5848 | 0.5000 | 0.5700 | 136,278 | +0.07(+14.00%) |
Sep 20, 2024 | 0.5600 | 0.5900 | 0.5000 | 0.5000 | 230,910 | -0.03(-6.47%) |
Sep 19, 2024 | 0.5800 | 0.6170 | 0.5263 | 0.5346 | 193,181 | -0.04(-7.07%) |
Sep 18, 2024 | 0.5550 | 0.5997 | 0.5550 | 0.5753 | 39,661 | -0.02(-2.62%) |
Sep 17, 2024 | 0.5690 | 0.6020 | 0.5506 | 0.5908 | 103,040 | +0.04(+7.32%) |
Sep 16, 2024 | 0.5985 | 0.5995 | 0.5342 | 0.5505 | 94,221 | -0.02(-2.86%) |
Sep 13, 2024 | 0.5518 | 0.5972 | 0.5310 | 0.5667 | 122,080 | +0.04(+7.17%) |
Sep 12, 2024 | 0.5238 | 0.5790 | 0.5238 | 0.5288 | 291,995 | -0.01(-2.07%) |
Sep 11, 2024 | 0.5000 | 0.5400 | 0.4801 | 0.5400 | 186,067 | +0.04(+8.00%) |
Sep 10, 2024 | 0.5000 | 0.5000 | 0.4600 | 0.5000 | 181,671 | +0.00(+0.24%) |
Sep 09, 2024 | 0.4300 | 0.4997 | 0.4160 | 0.4988 | 473,090 | +0.09(+23.16%) |
Sep 06, 2024 | 0.4089 | 0.4500 | 0.3950 | 0.4050 | 273,814 | -0.00(-1.22%) |
Sep 05, 2024 | 0.3500 | 0.4200 | 0.3500 | 0.4100 | 413,261 | +0.07(+20.16%) |
Sep 04, 2024 | 0.3500 | 0.3549 | 0.3324 | 0.3412 | 63,128 | +0.00(+0.95%) |
Sep 03, 2024 | 0.3345 | 0.3576 | 0.3293 | 0.3380 | 8,535 | -0.01(-2.23%) |
Aug 30, 2024 | 0.3310 | 0.3526 | 0.3205 | 0.3457 | 33,277 | -0.01(-3.33%) |
Aug 29, 2024 | 0.3526 | 0.3600 | 0.3401 | 0.3576 | 37,027 | +0.01(+1.94%) |
Aug 28, 2024 | 0.3700 | 0.3700 | 0.3456 | 0.3508 | 28,344 | -0.02(-5.19%) |
Aug 27, 2024 | 0.3550 | 0.3700 | 0.3305 | 0.3700 | 24,076 | -0.01(-1.33%) |
Aug 26, 2024 | 0.3860 | 0.3860 | 0.3500 | 0.3750 | 59,192 | +0.01(+2.38%) |
Aug 23, 2024 | 0.3799 | 0.3800 | 0.3502 | 0.3663 | 53,583 | -0.00(-0.97%) |
Aug 22, 2024 | 0.3800 | 0.3800 | 0.3306 | 0.3699 | 76,340 | -0.01(-2.50%) |
Aug 21, 2024 | 0.3570 | 0.3800 | 0.3501 | 0.3794 | 89,563 | +0.01(+3.10%) |
Aug 20, 2024 | 0.3532 | 0.3829 | 0.3311 | 0.3680 | 243,706 | +0.01(+3.66%) |
Aug 19, 2024 | 0.3322 | 0.3600 | 0.3222 | 0.3550 | 148,571 | +0.01(+2.99%) |
Aug 16, 2024 | 0.3580 | 0.3718 | 0.3310 | 0.3447 | 135,623 | -0.01(-3.55%) |
Aug 15, 2024 | 0.3900 | 0.3900 | 0.3330 | 0.3574 | 156,755 | -0.02(-5.95%) |
Aug 14, 2024 | 0.3700 | 0.3818 | 0.3520 | 0.3800 | 146,158 | +0.01(+3.83%) |
Aug 13, 2024 | 0.3100 | 0.3869 | 0.3100 | 0.3660 | 332,369 | +0.04(+11.25%) |
Aug 12, 2024 | 0.2989 | 0.3397 | 0.2989 | 0.3290 | 262,922 | +0.03(+9.70%) |
Aug 09, 2024 | 0.2707 | 0.3000 | 0.2611 | 0.2999 | 189,329 | +0.03(+11.07%) |
Aug 08, 2024 | 0.2759 | 0.2759 | 0.2513 | 0.2700 | 107,227 | -0.00(-0.70%) |
Aug 07, 2024 | 0.2700 | 0.2831 | 0.2700 | 0.2719 | 71,797 | -0.01(-2.75%) |
Aug 06, 2024 | 0.2941 | 0.3095 | 0.2710 | 0.2796 | 103,092 | -0.01(-4.74%) |
Aug 05, 2024 | 0.2891 | 0.3000 | 0.2605 | 0.2935 | 377,356 | +0.00(+1.24%) |
Aug 02, 2024 | 0.2710 | 0.3200 | 0.2600 | 0.2899 | 1,032,701 | -0.15(-33.65%) |
Aug 01, 2024 | 0.4850 | 0.4850 | 0.4209 | 0.4369 | 1,819,542 | -0.03(-6.45%) |
Jul 31, 2024 | 0.4800 | 0.4890 | 0.4613 | 0.4670 | 167,786 | -0.01(-2.51%) |
Jul 30, 2024 | 0.5100 | 0.5299 | 0.4705 | 0.4790 | 326,149 | -0.04(-7.88%) |
Jul 29, 2024 | 0.5000 | 0.5498 | 0.4712 | 0.5200 | 863,423 | +0.03(+5.16%) |
Jul 26, 2024 | 0.5000 | 0.5000 | 0.4630 | 0.4945 | 156,999 | -0.00(-0.80%) |
Jul 25, 2024 | 0.5010 | 0.5253 | 0.4600 | 0.4985 | 343,635 | -0.02(-4.15%) |
Jul 24, 2024 | 0.5036 | 0.5550 | 0.4895 | 0.5201 | 968,082 | +0.01(+2.00%) |
Jul 23, 2024 | 0.5320 | 0.5320 | 0.4620 | 0.5099 | 170,372 | -0.01(-2.39%) |
Jul 22, 2024 | 0.5267 | 0.5400 | 0.5025 | 0.5224 | 217,552 | -0.01(-1.04%) |
Jul 19, 2024 | 0.5487 | 0.5487 | 0.5020 | 0.5279 | 187,310 | -0.02(-4.33%) |
Jul 18, 2024 | 0.5780 | 0.6000 | 0.5400 | 0.5518 | 147,300 | -0.03(-5.19%) |
Jul 17, 2024 | 0.6100 | 0.6189 | 0.5720 | 0.5820 | 85,070 | -0.02(-2.97%) |
Jul 16, 2024 | 0.5807 | 0.6098 | 0.5701 | 0.5998 | 138,168 | +0.00(+0.18%) |
Jul 15, 2024 | 0.6100 | 0.6389 | 0.5699 | 0.5987 | 239,673 | -0.02(-2.73%) |
Jul 12, 2024 | 0.6707 | 0.6751 | 0.5568 | 0.6155 | 487,394 | -0.05(-8.15%) |
Jul 11, 2024 | 0.6812 | 0.7100 | 0.6701 | 0.6701 | 286,510 | -0.06(-7.89%) |
Jul 10, 2024 | 0.6214 | 0.7490 | 0.6214 | 0.7275 | 1,429,893 | +0.09(+14.42%) |
Jul 09, 2024 | 0.7000 | 0.7000 | 0.5800 | 0.6358 | 895,981 | -0.07(-10.26%) |
Jul 08, 2024 | 0.6995 | 0.7880 | 0.6550 | 0.7085 | 1,445,118 | +0.03(+4.65%) |
Jul 05, 2024 | 0.6100 | 0.7380 | 0.5435 | 0.6770 | 2,080,835 | +0.04(+6.65%) |
Jul 03, 2024 | 0.6300 | 0.6748 | 0.5950 | 0.6348 | 1,824,070 | +0.08(+15.42%) |
Jul 02, 2024 | 0.5351 | 0.5964 | 0.4900 | 0.5500 | 795,171 | +0.00(+0.18%) |