Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.5200 | 0.5226 | 0.5000 | 0.5200 | 350,546 | +0.00(+0.58%) |
Sep 25, 2024 | 0.5000 | 0.5560 | 0.5000 | 0.5170 | 1,407,511 | +0.02(+3.82%) |
Sep 24, 2024 | 0.4610 | 0.4993 | 0.4600 | 0.4980 | 299,835 | +0.04(+7.79%) |
Sep 23, 2024 | 0.4615 | 0.4900 | 0.4500 | 0.4620 | 340,662 | -0.00(-0.65%) |
Sep 20, 2024 | 0.4800 | 0.4899 | 0.4348 | 0.4650 | 539,980 | -0.01(-1.27%) |
Sep 19, 2024 | 0.5000 | 0.5191 | 0.4579 | 0.4710 | 1,041,546 | -0.03(-6.75%) |
Sep 18, 2024 | 0.5268 | 0.5299 | 0.4800 | 0.5051 | 736,257 | -0.02(-3.81%) |
Sep 17, 2024 | 0.4800 | 0.5600 | 0.4730 | 0.5251 | 1,480,389 | +0.05(+9.49%) |
Sep 16, 2024 | 0.4900 | 0.4999 | 0.4573 | 0.4796 | 596,423 | +0.00(+0.74%) |
Sep 13, 2024 | 0.4842 | 0.5140 | 0.4681 | 0.4761 | 469,260 | -0.01(-1.59%) |
Sep 12, 2024 | 0.5000 | 0.5140 | 0.4655 | 0.4838 | 730,031 | -0.01(-2.54%) |
Sep 11, 2024 | 0.5020 | 0.5099 | 0.4836 | 0.4964 | 509,159 | +0.00(+0.08%) |
Sep 10, 2024 | 0.4900 | 0.5100 | 0.4850 | 0.4960 | 398,710 | +0.02(+3.33%) |
Sep 09, 2024 | 0.4504 | 0.4995 | 0.4350 | 0.4800 | 455,993 | +0.04(+8.01%) |
Sep 06, 2024 | 0.4700 | 0.4940 | 0.4370 | 0.4444 | 379,183 | -0.03(-5.77%) |
Sep 05, 2024 | 0.4800 | 0.4939 | 0.4700 | 0.4716 | 158,740 | -0.02(-3.24%) |
Sep 04, 2024 | 0.4812 | 0.5071 | 0.4611 | 0.4874 | 326,101 | -0.00(-0.53%) |
Sep 03, 2024 | 0.5100 | 0.5250 | 0.4850 | 0.4900 | 820,540 | -0.02(-3.92%) |
Aug 30, 2024 | 0.5190 | 0.5190 | 0.5013 | 0.5100 | 261,122 | +0.01(+1.41%) |
Aug 29, 2024 | 0.4800 | 0.5112 | 0.4800 | 0.5029 | 260,772 | +0.02(+4.77%) |
Aug 28, 2024 | 0.5200 | 0.5200 | 0.4760 | 0.4800 | 838,828 | -0.03(-5.06%) |
Aug 27, 2024 | 0.5444 | 0.5444 | 0.5001 | 0.5056 | 335,274 | -0.04(-6.96%) |
Aug 26, 2024 | 0.5400 | 0.5440 | 0.5100 | 0.5434 | 477,838 | +0.02(+3.01%) |
Aug 23, 2024 | 0.5170 | 0.5326 | 0.4944 | 0.5275 | 481,986 | +0.01(+1.58%) |
Aug 22, 2024 | 0.5150 | 0.5500 | 0.4710 | 0.5193 | 3,632,052 | +0.03(+5.27%) |
Aug 21, 2024 | 0.5065 | 0.5145 | 0.4800 | 0.4933 | 866,218 | -0.01(-1.65%) |
Aug 20, 2024 | 0.5576 | 0.5607 | 0.4900 | 0.5016 | 2,070,206 | -0.05(-9.16%) |
Aug 19, 2024 | 0.6000 | 0.6090 | 0.5500 | 0.5522 | 731,335 | -0.03(-4.79%) |
Aug 16, 2024 | 0.7000 | 0.7000 | 0.5020 | 0.5800 | 2,259,701 | -0.07(-10.16%) |
Aug 15, 2024 | 0.6700 | 0.6839 | 0.6409 | 0.6456 | 630,505 | -0.04(-5.61%) |
Aug 14, 2024 | 0.6800 | 0.6919 | 0.6683 | 0.6840 | 707,048 | +0.02(+2.44%) |
Aug 13, 2024 | 0.6830 | 0.7020 | 0.6500 | 0.6677 | 704,044 | -0.01(-1.92%) |
Aug 12, 2024 | 0.6857 | 0.7057 | 0.6408 | 0.6808 | 1,111,970 | +0.00(+0.10%) |
Aug 09, 2024 | 0.6473 | 0.6900 | 0.6300 | 0.6801 | 1,084,864 | +0.04(+5.44%) |
Aug 08, 2024 | 0.6703 | 0.6715 | 0.6200 | 0.6450 | 942,541 | -0.05(-7.17%) |
Aug 07, 2024 | 0.7100 | 0.7299 | 0.6601 | 0.6948 | 2,263,832 | -0.04(-5.21%) |
Aug 06, 2024 | 0.7900 | 0.7875 | 0.7166 | 0.7330 | 2,757,458 | -0.12(-14.13%) |
Aug 05, 2024 | 0.7700 | 0.8798 | 0.6900 | 0.8536 | 5,786,064 | +0.08(+10.64%) |
Aug 02, 2024 | 0.7500 | 0.7990 | 0.7210 | 0.7715 | 1,300,216 | +0.02(+2.51%) |
Aug 01, 2024 | 0.7900 | 0.7930 | 0.7240 | 0.7526 | 3,421,343 | -0.03(-3.51%) |
Jul 31, 2024 | 0.7300 | 0.8442 | 0.7021 | 0.7800 | 2,828,036 | +0.05(+6.54%) |
Jul 30, 2024 | 0.7730 | 0.8000 | 0.7117 | 0.7321 | 1,080,283 | -0.03(-4.10%) |
Jul 29, 2024 | 0.7400 | 0.7965 | 0.7225 | 0.7634 | 713,086 | +0.04(+5.28%) |
Jul 26, 2024 | 0.7081 | 0.7400 | 0.7081 | 0.7251 | 88,560 | -0.00(-0.67%) |
Jul 25, 2024 | 0.7185 | 0.7348 | 0.7000 | 0.7300 | 158,647 | +0.01(+0.88%) |
Jul 24, 2024 | 0.7200 | 0.7288 | 0.7000 | 0.7236 | 165,384 | +0.02(+3.08%) |
Jul 23, 2024 | 0.7187 | 0.7200 | 0.6900 | 0.7020 | 178,670 | -0.02(-3.16%) |
Jul 22, 2024 | 0.7300 | 0.7389 | 0.7011 | 0.7249 | 312,661 | +0.01(+1.03%) |
Jul 19, 2024 | 0.7233 | 0.7495 | 0.6951 | 0.7175 | 454,244 | +0.01(+1.92%) |
Jul 18, 2024 | 0.7100 | 0.7500 | 0.7000 | 0.7040 | 151,309 | -0.00(-0.23%) |
Jul 17, 2024 | 0.7300 | 0.7368 | 0.7009 | 0.7056 | 224,052 | -0.03(-4.38%) |
Jul 16, 2024 | 0.7410 | 0.7496 | 0.7295 | 0.7379 | 179,812 | -0.01(-1.84%) |
Jul 15, 2024 | 0.7500 | 0.7660 | 0.7320 | 0.7517 | 206,249 | +0.03(+3.88%) |
Jul 12, 2024 | 0.7100 | 0.7272 | 0.7000 | 0.7236 | 161,614 | +0.01(+1.34%) |
Jul 11, 2024 | 0.7000 | 0.7188 | 0.6930 | 0.7140 | 244,701 | +0.01(+2.00%) |
Jul 10, 2024 | 0.7000 | 0.7027 | 0.6617 | 0.7000 | 356,767 | +0.00(+0.00%) |
Jul 09, 2024 | 0.7300 | 0.7453 | 0.6930 | 0.7000 | 583,571 | -0.03(-4.42%) |
Jul 08, 2024 | 0.7700 | 0.7899 | 0.7087 | 0.7324 | 752,449 | -0.04(-5.20%) |
Jul 05, 2024 | 0.7900 | 0.8200 | 0.7701 | 0.7726 | 232,694 | -0.02(-2.10%) |
Jul 03, 2024 | 0.7871 | 0.8089 | 0.7611 | 0.7892 | 137,436 | +0.01(+1.88%) |
Jul 02, 2024 | 0.7539 | 0.7900 | 0.7500 | 0.7746 | 239,499 | -0.01(-0.69%) |