Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.3800 | 0.4227 | 0.3780 | 0.4080 | 206,408 | +0.03(+7.94%) |
Sep 25, 2024 | 0.3670 | 0.3800 | 0.3444 | 0.3780 | 88,314 | +0.02(+5.09%) |
Sep 24, 2024 | 0.3601 | 0.3680 | 0.3444 | 0.3597 | 42,430 | +0.01(+1.52%) |
Sep 23, 2024 | 0.3400 | 0.3621 | 0.3390 | 0.3543 | 131,448 | +0.02(+4.82%) |
Sep 20, 2024 | 0.3362 | 0.3400 | 0.3250 | 0.3380 | 351,824 | +0.01(+2.42%) |
Sep 19, 2024 | 0.3300 | 0.3400 | 0.3111 | 0.3300 | 315,973 | +0.00(+1.01%) |
Sep 18, 2024 | 0.3500 | 0.3589 | 0.3267 | 0.3267 | 130,318 | -0.02(-5.30%) |
Sep 17, 2024 | 0.3719 | 0.3720 | 0.3443 | 0.3450 | 118,811 | -0.02(-4.80%) |
Sep 16, 2024 | 0.3800 | 0.3800 | 0.3511 | 0.3624 | 114,986 | -0.03(-7.05%) |
Sep 13, 2024 | 0.3600 | 0.3900 | 0.3450 | 0.3899 | 110,549 | +0.02(+4.11%) |
Sep 12, 2024 | 0.3622 | 0.3900 | 0.3422 | 0.3745 | 136,542 | +0.01(+2.63%) |
Sep 11, 2024 | 0.3600 | 0.3650 | 0.3400 | 0.3649 | 137,053 | +0.01(+2.47%) |
Sep 10, 2024 | 0.3705 | 0.3750 | 0.3330 | 0.3561 | 100,489 | -0.01(-3.50%) |
Sep 09, 2024 | 0.3400 | 0.3699 | 0.3400 | 0.3690 | 50,579 | +0.02(+6.03%) |
Sep 06, 2024 | 0.3400 | 0.3671 | 0.3331 | 0.3480 | 68,934 | +0.01(+3.57%) |
Sep 05, 2024 | 0.3636 | 0.3636 | 0.3360 | 0.3360 | 94,965 | -0.03(-7.59%) |
Sep 04, 2024 | 0.3401 | 0.3653 | 0.3230 | 0.3636 | 81,535 | +0.03(+8.41%) |
Sep 03, 2024 | 0.3900 | 0.3900 | 0.3111 | 0.3354 | 699,346 | -0.05(-13.24%) |
Aug 30, 2024 | 0.4000 | 0.4100 | 0.3760 | 0.3866 | 222,618 | -0.02(-4.73%) |
Aug 29, 2024 | 0.4300 | 0.4284 | 0.3927 | 0.4058 | 250,372 | -0.01(-1.50%) |
Aug 28, 2024 | 0.4485 | 0.4649 | 0.4100 | 0.4120 | 186,195 | -0.04(-7.87%) |
Aug 27, 2024 | 0.4291 | 0.4600 | 0.4270 | 0.4472 | 167,800 | +0.00(+1.08%) |
Aug 26, 2024 | 0.4615 | 0.4803 | 0.4290 | 0.4424 | 122,543 | -0.02(-4.22%) |
Aug 23, 2024 | 0.4554 | 0.4762 | 0.4222 | 0.4619 | 186,987 | +0.00(+0.87%) |
Aug 22, 2024 | 0.4810 | 0.5037 | 0.4412 | 0.4579 | 135,112 | -0.03(-6.55%) |
Aug 21, 2024 | 0.4790 | 0.4900 | 0.4400 | 0.4900 | 137,462 | +0.01(+2.94%) |
Aug 20, 2024 | 0.5000 | 0.5230 | 0.4700 | 0.4760 | 123,388 | -0.02(-4.46%) |
Aug 19, 2024 | 0.4800 | 0.5280 | 0.4700 | 0.4982 | 454,930 | +0.03(+5.98%) |
Aug 16, 2024 | 0.4900 | 0.4900 | 0.4400 | 0.4701 | 98,022 | -0.01(-1.94%) |
Aug 15, 2024 | 0.4900 | 0.5500 | 0.4163 | 0.4794 | 628,596 | -0.02(-4.12%) |
Aug 14, 2024 | 0.5200 | 0.5400 | 0.4716 | 0.5000 | 836,220 | +0.04(+9.89%) |
Aug 13, 2024 | 0.4500 | 0.4899 | 0.4450 | 0.4550 | 966,080 | +0.00(+1.09%) |
Aug 12, 2024 | 0.4700 | 0.4999 | 0.4244 | 0.4501 | 304,931 | +0.01(+1.95%) |
Aug 09, 2024 | 0.4200 | 0.4700 | 0.4000 | 0.4415 | 63,388 | +0.03(+7.63%) |
Aug 08, 2024 | 0.4100 | 0.4263 | 0.3951 | 0.4102 | 37,342 | +0.00(+0.05%) |
Aug 07, 2024 | 0.4308 | 0.4468 | 0.4050 | 0.4100 | 107,493 | -0.02(-4.61%) |
Aug 06, 2024 | 0.4400 | 0.4409 | 0.4200 | 0.4298 | 29,574 | +0.01(+1.37%) |
Aug 05, 2024 | 0.4480 | 0.4500 | 0.3703 | 0.4240 | 206,399 | -0.02(-3.85%) |
Aug 02, 2024 | 0.4700 | 0.4720 | 0.4350 | 0.4410 | 83,689 | -0.04(-7.86%) |
Aug 01, 2024 | 0.4610 | 0.5072 | 0.4610 | 0.4786 | 66,532 | +0.01(+1.14%) |
Jul 31, 2024 | 0.5055 | 0.5190 | 0.4491 | 0.4732 | 114,311 | -0.02(-4.56%) |
Jul 30, 2024 | 0.4996 | 0.5369 | 0.4900 | 0.4958 | 38,024 | +0.01(+1.18%) |
Jul 29, 2024 | 0.5500 | 0.5592 | 0.4400 | 0.4900 | 469,689 | -0.06(-10.68%) |
Jul 26, 2024 | 0.5600 | 0.5788 | 0.5364 | 0.5486 | 71,826 | -0.01(-2.11%) |
Jul 25, 2024 | 0.5560 | 0.5899 | 0.5500 | 0.5604 | 74,121 | +0.00(+0.79%) |
Jul 24, 2024 | 0.5760 | 0.5770 | 0.5448 | 0.5560 | 157,452 | -0.02(-3.64%) |
Jul 23, 2024 | 0.5384 | 0.6100 | 0.5155 | 0.5770 | 125,926 | +0.05(+9.14%) |
Jul 22, 2024 | 0.5100 | 0.5370 | 0.5000 | 0.5287 | 115,391 | +0.01(+2.66%) |
Jul 19, 2024 | 0.5053 | 0.5398 | 0.5000 | 0.5150 | 22,026 | -0.01(-1.13%) |
Jul 18, 2024 | 0.5780 | 0.5898 | 0.4915 | 0.5209 | 180,499 | -0.05(-9.09%) |
Jul 17, 2024 | 0.5869 | 0.5869 | 0.5460 | 0.5730 | 148,891 | -0.01(-2.39%) |
Jul 16, 2024 | 0.5800 | 0.6499 | 0.5250 | 0.5870 | 660,403 | -0.02(-2.98%) |
Jul 15, 2024 | 0.4500 | 0.6999 | 0.4301 | 0.6050 | 1,545,535 | +0.16(+36.72%) |
Jul 12, 2024 | 0.4410 | 0.4475 | 0.4200 | 0.4425 | 74,527 | +0.02(+4.09%) |
Jul 11, 2024 | 0.4140 | 0.4490 | 0.4140 | 0.4251 | 66,672 | +0.01(+1.21%) |
Jul 10, 2024 | 0.4233 | 0.4400 | 0.4005 | 0.4200 | 55,873 | -0.00(-0.80%) |
Jul 09, 2024 | 0.4280 | 0.4348 | 0.4100 | 0.4234 | 70,262 | -0.01(-2.64%) |
Jul 08, 2024 | 0.4205 | 0.4500 | 0.4018 | 0.4349 | 198,507 | +0.01(+1.35%) |
Jul 05, 2024 | 0.4400 | 0.4423 | 0.4122 | 0.4291 | 82,241 | -0.02(-4.83%) |
Jul 03, 2024 | 0.4305 | 0.4600 | 0.4305 | 0.4509 | 60,009 | +0.02(+4.84%) |
Jul 02, 2024 | 0.4040 | 0.4900 | 0.3713 | 0.4301 | 821,792 | +0.04(+10.25%) |