Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.4417 | 0.4700 | 0.4201 | 0.4688 | 302,982 | +0.03(+6.06%) |
Aug 22, 2024 | 0.4177 | 0.4650 | 0.4177 | 0.4420 | 207,368 | +0.01(+3.25%) |
Aug 21, 2024 | 0.4088 | 0.4389 | 0.4050 | 0.4281 | 102,604 | +0.01(+2.17%) |
Aug 20, 2024 | 0.4097 | 0.4550 | 0.4000 | 0.4190 | 444,369 | +0.01(+2.70%) |
Aug 19, 2024 | 0.4300 | 0.4569 | 0.3310 | 0.4080 | 916,701 | -0.03(-7.27%) |
Aug 16, 2024 | 0.4285 | 0.4749 | 0.4200 | 0.4400 | 593,362 | +0.01(+2.33%) |
Aug 15, 2024 | 0.4400 | 0.4655 | 0.4021 | 0.4300 | 850,145 | +0.01(+1.56%) |
Aug 14, 2024 | 0.4400 | 0.4690 | 0.4180 | 0.4234 | 578,925 | -0.03(-6.12%) |
Aug 13, 2024 | 0.4700 | 0.5000 | 0.4352 | 0.4510 | 446,002 | -0.02(-4.75%) |
Aug 12, 2024 | 0.4340 | 0.5070 | 0.4130 | 0.4735 | 1,211,837 | +0.01(+1.22%) |
Aug 09, 2024 | 0.4521 | 0.5275 | 0.4521 | 0.4678 | 3,731,145 | -0.01(-3.05%) |
Aug 08, 2024 | 0.4600 | 0.5194 | 0.4105 | 0.4825 | 4,141,918 | +0.03(+7.29%) |
Aug 07, 2024 | 0.5488 | 0.5672 | 0.3368 | 0.4497 | 65,244,920 | +0.09(+23.95%) |
Aug 06, 2024 | 0.3600 | 0.3717 | 0.3410 | 0.3628 | 227,923 | -0.00(-0.06%) |
Aug 05, 2024 | 0.3701 | 0.4800 | 0.3000 | 0.3630 | 1,545,592 | -0.04(-10.99%) |
Aug 02, 2024 | 0.3900 | 0.4346 | 0.3626 | 0.4078 | 976,456 | +0.02(+5.87%) |
Aug 01, 2024 | 0.3989 | 0.4042 | 0.3801 | 0.3852 | 123,349 | -0.01(-2.90%) |
Jul 31, 2024 | 0.3896 | 0.4500 | 0.3896 | 0.3967 | 459,751 | +0.01(+3.31%) |
Jul 30, 2024 | 0.3900 | 0.4120 | 0.3709 | 0.3840 | 136,553 | -0.02(-5.07%) |
Jul 29, 2024 | 0.4270 | 0.4270 | 0.3919 | 0.4045 | 142,893 | -0.01(-3.46%) |
Jul 26, 2024 | 0.4200 | 0.4700 | 0.3849 | 0.4190 | 542,130 | +0.00(+0.96%) |
Jul 25, 2024 | 0.4000 | 0.4450 | 0.3839 | 0.4150 | 697,671 | +0.02(+4.90%) |
Jul 24, 2024 | 0.4070 | 0.4149 | 0.3812 | 0.3956 | 284,157 | -0.02(-5.72%) |
Jul 23, 2024 | 0.3857 | 0.4400 | 0.3751 | 0.4196 | 862,672 | +0.04(+9.27%) |
Jul 22, 2024 | 0.3740 | 0.3849 | 0.3680 | 0.3840 | 175,303 | +0.01(+1.72%) |
Jul 19, 2024 | 0.4090 | 0.4280 | 0.3720 | 0.3775 | 587,877 | -0.04(-10.10%) |
Jul 18, 2024 | 0.4756 | 0.5880 | 0.4012 | 0.4199 | 3,732,541 | -0.05(-10.37%) |
Jul 17, 2024 | 0.4347 | 0.4900 | 0.4199 | 0.4685 | 515,635 | +0.03(+7.75%) |
Jul 16, 2024 | 0.4699 | 0.4699 | 0.4081 | 0.4348 | 461,527 | -0.01(-1.18%) |
Jul 15, 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4400 | 1,962,533 | +0.00(+0.23%) |
Jul 12, 2024 | 0.4270 | 0.4399 | 0.3929 | 0.4390 | 546,884 | +0.00(+0.92%) |
Jul 11, 2024 | 0.4200 | 0.5900 | 0.4200 | 0.4350 | 2,639,532 | +0.02(+5.84%) |
Jul 10, 2024 | 0.4380 | 0.4389 | 0.3908 | 0.4110 | 175,398 | -0.02(-4.49%) |
Jul 09, 2024 | 0.4332 | 0.4500 | 0.4175 | 0.4303 | 69,780 | -0.00(-0.69%) |
Jul 08, 2024 | 0.4475 | 0.4598 | 0.4300 | 0.4333 | 68,476 | -0.01(-3.19%) |
Jul 05, 2024 | 0.4455 | 0.4598 | 0.4300 | 0.4476 | 55,631 | +0.00(+0.45%) |
Jul 03, 2024 | 0.4599 | 0.4703 | 0.4345 | 0.4456 | 47,192 | -0.01(-3.13%) |
Jul 02, 2024 | 0.4654 | 0.4686 | 0.4432 | 0.4600 | 78,580 | -0.01(-1.18%) |
Jul 01, 2024 | 0.4648 | 0.4668 | 0.4514 | 0.4655 | 65,344 | +0.00(+0.13%) |
Jun 28, 2024 | 0.4601 | 0.4702 | 0.4550 | 0.4649 | 98,967 | -0.02(-3.37%) |
Jun 27, 2024 | 0.5000 | 0.5000 | 0.4610 | 0.4811 | 64,553 | -0.00(-1.01%) |
Jun 26, 2024 | 0.4988 | 0.4988 | 0.4601 | 0.4860 | 48,503 | +0.01(+1.23%) |
Jun 25, 2024 | 0.4800 | 0.4987 | 0.4690 | 0.4801 | 39,668 | -0.01(-1.42%) |
Jun 24, 2024 | 0.4977 | 0.5029 | 0.4682 | 0.4870 | 142,429 | -0.01(-2.21%) |
Jun 21, 2024 | 0.4900 | 0.5050 | 0.4617 | 0.4980 | 123,623 | +0.00(+0.97%) |
Jun 20, 2024 | 0.5044 | 0.5580 | 0.4600 | 0.4932 | 478,587 | -0.03(-5.15%) |
Jun 18, 2024 | 0.5000 | 0.5598 | 0.4537 | 0.5200 | 948,443 | +0.01(+1.96%) |
Jun 17, 2024 | 0.5300 | 0.5399 | 0.5000 | 0.5100 | 284,618 | -0.01(-2.76%) |
Jun 14, 2024 | 0.5190 | 0.5449 | 0.5190 | 0.5245 | 27,384 | -0.01(-1.96%) |
Jun 13, 2024 | 0.5524 | 0.5524 | 0.5271 | 0.5350 | 109,689 | -0.02(-3.08%) |
Jun 12, 2024 | 0.5500 | 0.5649 | 0.5181 | 0.5520 | 111,308 | +0.01(+2.22%) |
Jun 11, 2024 | 0.5500 | 0.5660 | 0.5111 | 0.5400 | 206,387 | -0.03(-4.59%) |
Jun 10, 2024 | 0.5694 | 0.5866 | 0.5500 | 0.5660 | 92,805 | -0.02(-3.58%) |
Jun 07, 2024 | 0.5800 | 0.6000 | 0.5600 | 0.5870 | 107,993 | +0.01(+1.38%) |
Jun 06, 2024 | 0.6000 | 0.6000 | 0.5656 | 0.5790 | 101,567 | -0.03(-4.14%) |
Jun 05, 2024 | 0.5700 | 0.6198 | 0.5600 | 0.6040 | 229,374 | +0.04(+7.32%) |
Jun 04, 2024 | 0.5690 | 0.5690 | 0.5391 | 0.5628 | 119,139 | +0.00(+0.82%) |