Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.4015 | 0.4389 | 0.4008 | 0.4224 | 538,386 | +0.00(+1.17%) |
Aug 22, 2024 | 0.4300 | 0.4350 | 0.4008 | 0.4175 | 441,145 | -0.02(-4.18%) |
Aug 21, 2024 | 0.4390 | 0.4390 | 0.3773 | 0.4357 | 408,475 | +0.00(+0.86%) |
Aug 20, 2024 | 0.4300 | 0.4472 | 0.4239 | 0.4320 | 595,252 | +0.01(+1.98%) |
Aug 19, 2024 | 0.3800 | 0.4299 | 0.3800 | 0.4236 | 762,262 | +0.04(+9.80%) |
Aug 16, 2024 | 0.3500 | 0.3859 | 0.3400 | 0.3858 | 1,158,775 | +0.05(+14.07%) |
Aug 15, 2024 | 0.3263 | 0.3440 | 0.3213 | 0.3382 | 493,415 | +0.01(+3.55%) |
Aug 14, 2024 | 0.3300 | 0.3400 | 0.3046 | 0.3266 | 894,177 | -0.00(-1.06%) |
Aug 13, 2024 | 0.3781 | 0.3792 | 0.3151 | 0.3301 | 1,477,521 | -0.05(-12.95%) |
Aug 12, 2024 | 0.3700 | 0.3799 | 0.3641 | 0.3792 | 294,830 | +0.01(+2.49%) |
Aug 09, 2024 | 0.3517 | 0.3700 | 0.3351 | 0.3700 | 560,816 | +0.02(+5.26%) |
Aug 08, 2024 | 0.3673 | 0.3900 | 0.3437 | 0.3515 | 837,037 | -0.00(-0.68%) |
Aug 07, 2024 | 0.3700 | 0.3808 | 0.3000 | 0.3539 | 1,597,253 | -0.04(-9.26%) |
Aug 06, 2024 | 0.4185 | 0.4185 | 0.3855 | 0.3900 | 449,619 | -0.01(-1.52%) |
Aug 05, 2024 | 0.3682 | 0.3998 | 0.3625 | 0.3960 | 684,557 | -0.00(-1.17%) |
Aug 02, 2024 | 0.4324 | 0.4397 | 0.3970 | 0.4007 | 741,685 | -0.02(-5.18%) |
Aug 01, 2024 | 0.4499 | 0.4650 | 0.4105 | 0.4226 | 497,690 | -0.03(-5.67%) |
Jul 31, 2024 | 0.4250 | 0.4494 | 0.4250 | 0.4480 | 285,812 | +0.03(+6.57%) |
Jul 30, 2024 | 0.4311 | 0.4399 | 0.4180 | 0.4204 | 193,365 | -0.02(-3.80%) |
Jul 29, 2024 | 0.4400 | 0.4468 | 0.4300 | 0.4370 | 259,975 | -0.00(-0.46%) |
Jul 26, 2024 | 0.4300 | 0.4490 | 0.4300 | 0.4390 | 142,785 | +0.01(+2.09%) |
Jul 25, 2024 | 0.4500 | 0.4496 | 0.4300 | 0.4300 | 506,895 | -0.02(-4.51%) |
Jul 24, 2024 | 0.4610 | 0.4650 | 0.4450 | 0.4503 | 216,364 | +0.01(+1.40%) |
Jul 23, 2024 | 0.4567 | 0.4567 | 0.4401 | 0.4441 | 168,110 | -0.01(-1.29%) |
Jul 22, 2024 | 0.4500 | 0.4500 | 0.4399 | 0.4499 | 234,273 | -0.00(-0.02%) |
Jul 19, 2024 | 0.4723 | 0.4770 | 0.4500 | 0.4500 | 459,338 | -0.04(-8.20%) |
Jul 18, 2024 | 0.4800 | 0.5030 | 0.4800 | 0.4902 | 1,598,836 | +0.01(+2.23%) |
Jul 17, 2024 | 0.5000 | 0.5100 | 0.4531 | 0.4795 | 681,980 | -0.02(-4.37%) |
Jul 16, 2024 | 0.5000 | 0.5148 | 0.4909 | 0.5014 | 980,233 | +0.02(+4.90%) |
Jul 15, 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4780 | 690,379 | +0.00(+0.29%) |
Jul 12, 2024 | 0.4500 | 0.4878 | 0.4463 | 0.4766 | 473,847 | +0.02(+4.49%) |
Jul 11, 2024 | 0.4499 | 0.4674 | 0.4401 | 0.4561 | 611,520 | +0.02(+5.33%) |
Jul 10, 2024 | 0.4052 | 0.4359 | 0.4052 | 0.4330 | 554,676 | +0.03(+6.86%) |
Jul 09, 2024 | 0.4100 | 0.4239 | 0.4052 | 0.4052 | 168,677 | -0.01(-2.17%) |
Jul 08, 2024 | 0.4228 | 0.4285 | 0.4041 | 0.4142 | 172,515 | -0.01(-3.34%) |
Jul 05, 2024 | 0.4065 | 0.4300 | 0.4001 | 0.4285 | 503,373 | +0.02(+5.41%) |
Jul 03, 2024 | 0.3850 | 0.4100 | 0.3850 | 0.4065 | 463,942 | +0.03(+7.40%) |
Jul 02, 2024 | 0.3883 | 0.3883 | 0.3740 | 0.3785 | 257,250 | +0.00(+1.04%) |
Jul 01, 2024 | 0.3757 | 0.3900 | 0.3735 | 0.3746 | 339,558 | +0.00(+0.29%) |
Jun 28, 2024 | 0.4034 | 0.4100 | 0.3735 | 0.3735 | 303,974 | -0.02(-5.44%) |
Jun 27, 2024 | 0.4099 | 0.4099 | 0.3900 | 0.3950 | 393,540 | -0.01(-1.45%) |
Jun 26, 2024 | 0.4026 | 0.4039 | 0.3900 | 0.4008 | 362,799 | -0.00(-0.45%) |
Jun 25, 2024 | 0.4290 | 0.4299 | 0.4026 | 0.4026 | 233,986 | -0.02(-3.96%) |
Jun 24, 2024 | 0.4210 | 0.4394 | 0.4192 | 0.4192 | 203,153 | -0.01(-2.03%) |
Jun 21, 2024 | 0.4300 | 0.4392 | 0.4201 | 0.4279 | 397,687 | -0.00(-0.95%) |
Jun 20, 2024 | 0.4200 | 0.4569 | 0.4151 | 0.4320 | 555,707 | +0.01(+2.86%) |
Jun 18, 2024 | 0.4210 | 0.4399 | 0.4200 | 0.4200 | 270,014 | -0.00(-1.06%) |
Jun 17, 2024 | 0.4520 | 0.4632 | 0.4200 | 0.4245 | 514,180 | -0.02(-4.63%) |
Jun 14, 2024 | 0.4560 | 0.4648 | 0.4350 | 0.4451 | 348,565 | +0.01(+1.78%) |
Jun 13, 2024 | 0.4517 | 0.4690 | 0.4340 | 0.4373 | 535,726 | -0.01(-3.19%) |
Jun 12, 2024 | 0.4700 | 0.4787 | 0.4400 | 0.4517 | 383,309 | -0.02(-3.89%) |
Jun 11, 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4700 | 178,996 | -0.01(-1.34%) |
Jun 10, 2024 | 0.4738 | 0.4800 | 0.4525 | 0.4764 | 410,861 | +0.01(+1.36%) |
Jun 07, 2024 | 0.4900 | 0.4989 | 0.4625 | 0.4700 | 1,110,148 | -0.05(-8.90%) |
Jun 06, 2024 | 0.4800 | 0.5200 | 0.4731 | 0.5159 | 872,758 | +0.03(+7.14%) |
Jun 05, 2024 | 0.4710 | 0.4882 | 0.4710 | 0.4815 | 176,173 | +0.01(+2.23%) |
Jun 04, 2024 | 0.4920 | 0.4980 | 0.4602 | 0.4710 | 482,963 | -0.03(-5.61%) |