Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.4139 | 0.4741 | 0.4025 | 0.4551 | 424,814 | +0.03(+7.64%) |
Sep 25, 2024 | 0.3858 | 0.4346 | 0.3858 | 0.4228 | 2,403,077 | +0.03(+6.63%) |
Sep 24, 2024 | 0.3860 | 0.4800 | 0.3708 | 0.3965 | 1,074,939 | +0.03(+8.22%) |
Sep 23, 2024 | 0.3852 | 0.3852 | 0.3600 | 0.3664 | 41,238 | -0.02(-6.08%) |
Sep 20, 2024 | 0.4100 | 0.4352 | 0.3728 | 0.3901 | 79,328 | -0.02(-4.85%) |
Sep 19, 2024 | 0.4400 | 0.4800 | 0.3711 | 0.4100 | 280,445 | -0.02(-4.67%) |
Sep 18, 2024 | 0.3879 | 0.5189 | 0.3750 | 0.4301 | 1,737,083 | -0.02(-5.37%) |
Sep 17, 2024 | 0.3348 | 0.5720 | 0.3100 | 0.4545 | 24,359,376 | +0.14(+42.52%) |
Sep 16, 2024 | 0.3290 | 0.3344 | 0.3000 | 0.3189 | 120,556 | -0.01(-3.33%) |
Sep 13, 2024 | 0.5200 | 0.5200 | 0.2900 | 0.3299 | 837,234 | -0.18(-35.59%) |
Sep 12, 2024 | 0.4600 | 0.5300 | 0.4500 | 0.5122 | 691,155 | +0.05(+10.15%) |
Sep 11, 2024 | 0.5190 | 0.5527 | 0.4530 | 0.4650 | 206,630 | -0.13(-21.44%) |
Sep 10, 2024 | 0.7250 | 0.7294 | 0.5120 | 0.5919 | 154,326 | -0.14(-18.92%) |
Sep 09, 2024 | 0.7300 | 0.7500 | 0.6900 | 0.7300 | 38,786 | +0.03(+4.43%) |
Sep 06, 2024 | 0.7300 | 0.7390 | 0.6950 | 0.6990 | 38,582 | -0.04(-5.41%) |
Sep 05, 2024 | 0.7185 | 0.7390 | 0.6910 | 0.7390 | 20,910 | +0.03(+4.53%) |
Sep 04, 2024 | 0.7500 | 0.7600 | 0.6500 | 0.7070 | 53,608 | -0.02(-3.16%) |
Sep 03, 2024 | 0.7400 | 0.7480 | 0.6901 | 0.7301 | 63,046 | +0.03(+3.66%) |
Aug 30, 2024 | 0.7200 | 0.7480 | 0.7000 | 0.7043 | 45,509 | -0.01(-1.08%) |
Aug 29, 2024 | 0.7041 | 0.7200 | 0.6700 | 0.7120 | 32,138 | +0.01(+1.12%) |
Aug 28, 2024 | 0.6800 | 0.7384 | 0.6100 | 0.7041 | 119,366 | +0.06(+9.76%) |
Aug 27, 2024 | 0.5700 | 0.6800 | 0.5675 | 0.6415 | 70,550 | +0.07(+11.53%) |
Aug 26, 2024 | 0.5663 | 0.6090 | 0.5600 | 0.5752 | 21,338 | +0.01(+1.75%) |
Aug 23, 2024 | 0.5900 | 0.5980 | 0.5400 | 0.5653 | 29,641 | +0.02(+4.30%) |
Aug 22, 2024 | 0.5600 | 0.5810 | 0.5300 | 0.5420 | 38,901 | +0.00(+0.30%) |
Aug 21, 2024 | 0.5355 | 0.5404 | 0.4914 | 0.5404 | 39,988 | +0.00(+0.92%) |
Aug 20, 2024 | 0.5400 | 0.5401 | 0.5255 | 0.5355 | 3,440 | +0.02(+4.67%) |
Aug 19, 2024 | 0.4865 | 0.5500 | 0.4811 | 0.5116 | 20,907 | -0.01(-1.80%) |
Aug 16, 2024 | 0.5072 | 0.5409 | 0.4998 | 0.5210 | 36,699 | -0.01(-2.78%) |
Aug 15, 2024 | 0.5355 | 0.5570 | 0.5000 | 0.5359 | 11,244 | +0.01(+1.29%) |
Aug 14, 2024 | 0.5185 | 0.5499 | 0.5185 | 0.5291 | 48,835 | +0.00(+0.55%) |
Aug 13, 2024 | 0.5200 | 0.5400 | 0.5099 | 0.5262 | 13,653 | +0.03(+5.24%) |
Aug 12, 2024 | 0.4600 | 0.5000 | 0.4621 | 0.5000 | 40,238 | +0.03(+7.07%) |
Aug 09, 2024 | 0.4888 | 0.4888 | 0.4313 | 0.4670 | 28,017 | -0.00(-0.64%) |
Aug 08, 2024 | 0.5400 | 0.5600 | 0.4532 | 0.4700 | 73,279 | -0.05(-10.32%) |
Aug 07, 2024 | 0.6113 | 0.6130 | 0.5198 | 0.5241 | 108,541 | -0.09(-14.22%) |
Aug 06, 2024 | 0.6299 | 0.6861 | 0.6110 | 0.6110 | 26,213 | -0.02(-3.06%) |
Aug 05, 2024 | 0.6198 | 0.6861 | 0.6070 | 0.6303 | 15,895 | -0.06(-8.51%) |
Aug 02, 2024 | 0.6020 | 0.6900 | 0.6020 | 0.6889 | 33,636 | +0.06(+10.29%) |
Aug 01, 2024 | 0.6549 | 0.6549 | 0.6090 | 0.6246 | 35,745 | -0.03(-5.06%) |
Jul 31, 2024 | 0.6691 | 0.7029 | 0.6528 | 0.6579 | 17,673 | -0.04(-5.97%) |
Jul 30, 2024 | 0.7600 | 0.7600 | 0.6602 | 0.6997 | 37,974 | -0.04(-5.45%) |
Jul 29, 2024 | 0.6503 | 0.7400 | 0.6503 | 0.7400 | 56,847 | +0.09(+13.83%) |
Jul 26, 2024 | 0.6600 | 0.7200 | 0.6500 | 0.6501 | 61,444 | -0.03(-4.34%) |
Jul 25, 2024 | 0.7022 | 0.7299 | 0.6505 | 0.6796 | 94,090 | -0.04(-6.12%) |
Jul 24, 2024 | 0.6411 | 0.7240 | 0.6000 | 0.7239 | 131,773 | +0.06(+9.53%) |
Jul 23, 2024 | 0.5362 | 0.6900 | 0.4919 | 0.6609 | 408,811 | +0.11(+19.55%) |
Jul 22, 2024 | 0.5300 | 0.6030 | 0.4691 | 0.5528 | 627,996 | -0.02(-3.14%) |
Jul 19, 2024 | 0.5166 | 0.6900 | 0.4910 | 0.5707 | 2,201,126 | +0.07(+13.48%) |
Jul 18, 2024 | 0.5120 | 0.5420 | 0.4865 | 0.5029 | 19,287 | -0.03(-4.75%) |
Jul 17, 2024 | 0.5480 | 0.5480 | 0.5031 | 0.5280 | 17,443 | +0.01(+2.90%) |
Jul 16, 2024 | 0.5100 | 0.5200 | 0.4735 | 0.5131 | 8,668 | +0.02(+3.78%) |
Jul 15, 2024 | 0.5292 | 0.5292 | 0.4692 | 0.4944 | 22,830 | +0.00(+0.88%) |
Jul 12, 2024 | 0.5050 | 0.5420 | 0.4562 | 0.4901 | 53,052 | +0.01(+1.89%) |
Jul 11, 2024 | 0.4681 | 0.4901 | 0.4447 | 0.4810 | 21,931 | +0.01(+2.76%) |
Jul 10, 2024 | 0.4580 | 0.4760 | 0.4569 | 0.4681 | 12,525 | +0.01(+2.43%) |
Jul 09, 2024 | 0.4600 | 0.4760 | 0.4495 | 0.4570 | 22,698 | -0.01(-2.75%) |
Jul 08, 2024 | 0.4800 | 0.4869 | 0.4600 | 0.4699 | 15,971 | -0.00(-0.02%) |
Jul 05, 2024 | 0.4952 | 0.4968 | 0.4550 | 0.4700 | 11,035 | -0.00(-0.36%) |
Jul 03, 2024 | 0.4620 | 0.5100 | 0.4620 | 0.4717 | 9,841 | -0.00(-0.69%) |
Jul 02, 2024 | 0.4780 | 0.5100 | 0.4750 | 0.4750 | 29,848 | -0.00(-0.06%) |