Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 0.4900 | 0.4920 | 0.4832 | 0.4855 | 135,371 | -0.00(-0.92%) |
Sep 19, 2024 | 0.4920 | 0.4981 | 0.4831 | 0.4900 | 145,365 | +0.00(+0.86%) |
Sep 18, 2024 | 0.4900 | 0.4920 | 0.4830 | 0.4858 | 201,204 | -0.00(-0.86%) |
Sep 17, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 246,636 | -0.01(-2.20%) |
Sep 16, 2024 | 0.4900 | 0.5010 | 0.4750 | 0.5010 | 127,638 | +0.00(+0.22%) |
Sep 13, 2024 | 0.5100 | 0.5100 | 0.4670 | 0.4999 | 477,426 | -0.00(-0.02%) |
Sep 12, 2024 | 0.5100 | 0.5100 | 0.4920 | 0.5000 | 407,912 | +0.00(+0.00%) |
Sep 11, 2024 | 0.5100 | 0.5100 | 0.4910 | 0.5000 | 136,134 | -0.01(-1.96%) |
Sep 10, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | 211,368 | -0.01(-1.12%) |
Sep 09, 2024 | 0.4830 | 0.5200 | 0.4705 | 0.5158 | 200,939 | +0.04(+8.73%) |
Sep 06, 2024 | 0.4800 | 0.4930 | 0.4725 | 0.4744 | 183,035 | -0.01(-1.15%) |
Sep 05, 2024 | 0.4900 | 0.4900 | 0.4725 | 0.4799 | 345,201 | -0.00(-0.02%) |
Sep 04, 2024 | 0.4884 | 0.4884 | 0.4706 | 0.4800 | 227,682 | +0.00(+0.00%) |
Sep 03, 2024 | 0.4800 | 0.4850 | 0.4705 | 0.4800 | 253,323 | +0.00(+0.00%) |
Aug 30, 2024 | 0.4800 | 0.4850 | 0.4600 | 0.4800 | 136,704 | +0.00(+0.08%) |
Aug 29, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4796 | 703,889 | -0.02(-3.11%) |
Aug 28, 2024 | 0.5100 | 0.5100 | 0.4751 | 0.4950 | 288,744 | -0.01(-1.00%) |
Aug 27, 2024 | 0.5000 | 0.5000 | 0.4775 | 0.5000 | 259,485 | -0.01(-2.34%) |
Aug 26, 2024 | 0.5150 | 0.5180 | 0.4901 | 0.5120 | 329,128 | +0.01(+2.61%) |
Aug 23, 2024 | 0.5550 | 0.5550 | 0.4850 | 0.4990 | 3,943,522 | -0.07(-12.46%) |
Aug 22, 2024 | 0.6000 | 0.6100 | 0.5600 | 0.5700 | 164,878 | -0.03(-5.74%) |
Aug 21, 2024 | 0.6000 | 0.6300 | 0.5600 | 0.6047 | 134,424 | +0.00(+0.78%) |
Aug 20, 2024 | 0.6600 | 0.6590 | 0.5790 | 0.6000 | 394,930 | -0.00(-0.02%) |
Aug 19, 2024 | 0.5670 | 0.6190 | 0.5599 | 0.6001 | 265,745 | +0.05(+8.79%) |
Aug 16, 2024 | 0.5500 | 0.5960 | 0.5309 | 0.5516 | 115,651 | +0.00(+0.05%) |
Aug 15, 2024 | 0.5500 | 0.5960 | 0.5221 | 0.5513 | 216,075 | +0.00(+0.47%) |
Aug 14, 2024 | 0.5800 | 0.5999 | 0.5200 | 0.5487 | 117,395 | +0.01(+2.37%) |
Aug 13, 2024 | 0.4900 | 0.5700 | 0.4800 | 0.5360 | 296,259 | +0.05(+10.29%) |
Aug 12, 2024 | 0.4500 | 0.5000 | 0.4300 | 0.4860 | 388,650 | +0.04(+9.19%) |
Aug 09, 2024 | 0.4300 | 0.4643 | 0.4300 | 0.4451 | 144,014 | -0.02(-3.64%) |
Aug 08, 2024 | 0.4614 | 0.4655 | 0.4500 | 0.4619 | 108,179 | +0.02(+3.98%) |
Aug 07, 2024 | 0.4651 | 0.4726 | 0.4430 | 0.4442 | 303,534 | -0.03(-5.49%) |
Aug 06, 2024 | 0.4900 | 0.4990 | 0.4612 | 0.4700 | 137,144 | +0.02(+4.44%) |
Aug 05, 2024 | 0.5100 | 0.5176 | 0.3450 | 0.4500 | 608,254 | -0.10(-18.55%) |
Aug 02, 2024 | 0.5800 | 0.5900 | 0.5430 | 0.5525 | 223,637 | -0.04(-6.99%) |
Aug 01, 2024 | 0.6400 | 0.6490 | 0.5800 | 0.5940 | 244,869 | -0.03(-4.35%) |
Jul 31, 2024 | 0.6400 | 0.6550 | 0.6200 | 0.6210 | 196,880 | -0.03(-4.46%) |
Jul 30, 2024 | 0.6610 | 0.6830 | 0.6101 | 0.6500 | 302,968 | +0.01(+1.63%) |
Jul 29, 2024 | 0.6900 | 0.7200 | 0.6166 | 0.6396 | 449,968 | -0.07(-9.99%) |
Jul 26, 2024 | 0.7500 | 0.7600 | 0.7100 | 0.7106 | 257,800 | -0.04(-5.25%) |
Jul 25, 2024 | 0.6900 | 0.7700 | 0.6500 | 0.7500 | 400,197 | +0.05(+6.50%) |
Jul 24, 2024 | 0.6900 | 0.7299 | 0.6580 | 0.7042 | 329,723 | +0.02(+2.80%) |
Jul 23, 2024 | 0.6600 | 0.7000 | 0.6395 | 0.6850 | 441,750 | +0.02(+3.16%) |
Jul 22, 2024 | 0.6400 | 0.7100 | 0.6199 | 0.6640 | 586,516 | -0.02(-3.07%) |
Jul 19, 2024 | 0.7018 | 0.7018 | 0.6100 | 0.6850 | 759,814 | -0.05(-6.18%) |
Jul 18, 2024 | 0.8360 | 0.8800 | 0.7219 | 0.7301 | 3,124,707 | -0.18(-19.70%) |
Jul 17, 2024 | 0.7450 | 0.9350 | 0.7050 | 0.9092 | 10,577,354 | +0.22(+31.77%) |
Jul 16, 2024 | 0.7000 | 0.8735 | 0.6280 | 0.6900 | 14,106,932 | +0.02(+2.53%) |
Jul 15, 2024 | 0.9500 | 1.030 | 0.6569 | 0.6730 | 103,577,856 | +0.15(+29.42%) |
Jul 12, 2024 | 0.5100 | 0.5288 | 0.4921 | 0.5200 | 244,519 | +0.01(+1.96%) |
Jul 11, 2024 | 0.5100 | 0.5398 | 0.4850 | 0.5100 | 726,485 | +0.00(+0.02%) |
Jul 10, 2024 | 0.4532 | 0.5400 | 0.4532 | 0.5099 | 1,995,044 | +0.06(+13.82%) |
Jul 09, 2024 | 0.4600 | 0.4700 | 0.4480 | 0.4480 | 166,405 | -0.02(-4.68%) |
Jul 08, 2024 | 0.4700 | 0.4830 | 0.4557 | 0.4700 | 151,770 | -0.01(-2.08%) |
Jul 05, 2024 | 0.4800 | 0.4825 | 0.4411 | 0.4800 | 408,745 | +0.00(+0.00%) |
Jul 03, 2024 | 0.4800 | 0.4872 | 0.4515 | 0.4800 | 238,027 | +0.00(+0.00%) |
Jul 02, 2024 | 0.4480 | 0.5077 | 0.4480 | 0.4800 | 559,530 | +0.03(+7.38%) |