Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 0.5103 | 0.6139 | 0.4803 | 0.5889 | 3,301,474 | +0.05(+9.73%) |
Aug 13, 2024 | 0.5800 | 0.7170 | 0.5240 | 0.5367 | 28,310,786 | +0.02(+4.68%) |
Aug 12, 2024 | 0.4900 | 0.5490 | 0.4900 | 0.5127 | 454,821 | +0.03(+5.73%) |
Aug 09, 2024 | 0.4693 | 0.5096 | 0.4693 | 0.4849 | 510,208 | +0.02(+4.06%) |
Aug 08, 2024 | 0.4258 | 0.4890 | 0.4258 | 0.4660 | 454,206 | +0.04(+9.44%) |
Aug 07, 2024 | 0.4649 | 0.4884 | 0.4257 | 0.4258 | 345,247 | -0.03(-6.21%) |
Aug 06, 2024 | 0.4500 | 0.4600 | 0.4286 | 0.4540 | 277,737 | +0.02(+3.42%) |
Aug 05, 2024 | 0.4040 | 0.4582 | 0.3643 | 0.4390 | 975,742 | -0.05(-10.33%) |
Aug 02, 2024 | 0.5150 | 0.5169 | 0.4850 | 0.4896 | 630,748 | -0.03(-6.21%) |
Aug 01, 2024 | 0.5525 | 0.5855 | 0.5150 | 0.5220 | 646,883 | -0.05(-8.81%) |
Jul 31, 2024 | 0.5443 | 0.6183 | 0.5168 | 0.5724 | 1,542,063 | +0.02(+3.92%) |
Jul 30, 2024 | 0.5415 | 0.5571 | 0.5110 | 0.5508 | 1,071,321 | -0.01(-1.11%) |
Jul 29, 2024 | 0.5900 | 0.6143 | 0.5401 | 0.5570 | 1,801,003 | -0.04(-6.37%) |
Jul 26, 2024 | 0.5818 | 0.6135 | 0.5322 | 0.5949 | 8,911,017 | +0.05(+10.17%) |
Jul 25, 2024 | 0.5500 | 0.5749 | 0.5250 | 0.5400 | 3,734,472 | -0.02(-3.57%) |
Jul 24, 2024 | 0.5759 | 0.5970 | 0.5600 | 0.5600 | 501,915 | -0.01(-1.75%) |
Jul 23, 2024 | 0.5700 | 0.5900 | 0.5518 | 0.5700 | 374,678 | -0.01(-1.21%) |
Jul 22, 2024 | 0.5600 | 0.5965 | 0.5450 | 0.5770 | 457,334 | +0.04(+6.85%) |
Jul 19, 2024 | 0.5800 | 0.6015 | 0.5400 | 0.5400 | 917,791 | -0.05(-8.47%) |
Jul 18, 2024 | 0.6100 | 0.6297 | 0.5770 | 0.5900 | 517,870 | -0.03(-4.11%) |
Jul 17, 2024 | 0.6300 | 0.6478 | 0.6115 | 0.6153 | 643,290 | -0.03(-4.17%) |
Jul 16, 2024 | 0.6800 | 0.6806 | 0.6191 | 0.6421 | 999,748 | -0.05(-6.94%) |
Jul 15, 2024 | 0.7300 | 0.7773 | 0.6900 | 0.6900 | 1,434,798 | -0.05(-6.34%) |
Jul 12, 2024 | 0.6823 | 0.7559 | 0.6301 | 0.7367 | 1,394,521 | +0.07(+9.96%) |
Jul 11, 2024 | 0.5940 | 0.6800 | 0.5716 | 0.6700 | 1,597,643 | +0.10(+17.13%) |
Jul 10, 2024 | 0.5862 | 0.6029 | 0.5625 | 0.5720 | 748,684 | -0.02(-2.80%) |
Jul 09, 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5885 | 2,899,782 | +0.01(+2.58%) |
Jul 08, 2024 | 0.5500 | 0.5900 | 0.5401 | 0.5737 | 1,390,996 | +0.04(+7.23%) |
Jul 05, 2024 | 0.5400 | 0.5400 | 0.5066 | 0.5350 | 528,014 | +0.01(+1.23%) |
Jul 03, 2024 | 0.5280 | 0.5485 | 0.5280 | 0.5285 | 510,522 | -0.02(-2.94%) |
Jul 02, 2024 | 0.5720 | 0.5788 | 0.5361 | 0.5445 | 488,186 | -0.03(-4.64%) |
Jul 01, 2024 | 0.5954 | 0.6000 | 0.5600 | 0.5710 | 500,435 | -0.03(-4.83%) |
Jun 28, 2024 | 0.5900 | 0.6000 | 0.5644 | 0.6000 | 412,291 | +0.01(+0.91%) |
Jun 27, 2024 | 0.6200 | 0.6255 | 0.5755 | 0.5946 | 819,284 | -0.03(-4.41%) |
Jun 26, 2024 | 0.6400 | 0.6599 | 0.5886 | 0.6220 | 763,508 | -0.02(-3.79%) |
Jun 25, 2024 | 0.6500 | 0.6520 | 0.6200 | 0.6465 | 555,603 | +0.00(+0.19%) |
Jun 24, 2024 | 0.6500 | 0.6543 | 0.5900 | 0.6453 | 2,578,193 | +0.06(+10.52%) |
Jun 21, 2024 | 0.5680 | 0.6193 | 0.5660 | 0.5839 | 1,048,375 | -0.01(-1.42%) |
Jun 20, 2024 | 0.6403 | 0.7400 | 0.5810 | 0.5923 | 2,284,059 | -0.04(-6.13%) |
Jun 18, 2024 | 0.6740 | 0.6750 | 0.6309 | 0.6310 | 479,457 | -0.03(-5.11%) |
Jun 17, 2024 | 0.7300 | 0.7300 | 0.6350 | 0.6650 | 722,414 | -0.04(-6.15%) |
Jun 14, 2024 | 0.6800 | 0.7199 | 0.6800 | 0.7086 | 226,816 | +0.01(+0.97%) |
Jun 13, 2024 | 0.7380 | 0.7391 | 0.6670 | 0.7018 | 683,250 | -0.01(-1.15%) |
Jun 12, 2024 | 0.7210 | 0.7300 | 0.7100 | 0.7100 | 212,941 | +0.00(+0.00%) |
Jun 11, 2024 | 0.7599 | 0.7719 | 0.6969 | 0.7100 | 859,022 | -0.06(-8.03%) |
Jun 10, 2024 | 0.7100 | 0.7900 | 0.7100 | 0.7720 | 875,746 | +0.06(+7.97%) |
Jun 07, 2024 | 0.8147 | 0.8158 | 0.7007 | 0.7150 | 1,498,701 | -0.11(-13.86%) |
Jun 06, 2024 | 0.8300 | 0.8619 | 0.8012 | 0.8300 | 667,305 | -0.01(-1.07%) |
Jun 05, 2024 | 0.8100 | 0.8587 | 0.8010 | 0.8390 | 560,678 | +0.00(+0.48%) |
Jun 04, 2024 | 0.8300 | 0.8899 | 0.8134 | 0.8350 | 796,639 | -0.01(-0.71%) |