Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 0.8400 | 0.8400 | 0.7510 | 0.7604 | 625,850 | -0.01(-0.80%) |
Jun 24, 2024 | 0.7900 | 0.8700 | 0.7511 | 0.7665 | 981,621 | -0.05(-6.52%) |
Jun 21, 2024 | 0.6700 | 0.8500 | 0.6559 | 0.8200 | 1,670,983 | +0.09(+11.79%) |
Jun 20, 2024 | 0.7890 | 0.8000 | 0.7260 | 0.7335 | 1,207,063 | -0.09(-10.43%) |
Jun 18, 2024 | 0.8642 | 0.8642 | 0.7731 | 0.8189 | 1,475,902 | -0.04(-4.28%) |
Jun 17, 2024 | 0.8800 | 0.8930 | 0.8200 | 0.8555 | 1,415,906 | -0.04(-4.25%) |
Jun 14, 2024 | 1.040 | 1.100 | 0.8700 | 0.8935 | 3,235,933 | -0.13(-12.40%) |
Jun 13, 2024 | 0.9400 | 1.100 | 0.9000 | 1.020 | 4,211,501 | +0.08(+8.56%) |
Jun 12, 2024 | 0.9900 | 0.9999 | 0.9260 | 0.9396 | 1,301,357 | -0.01(-1.11%) |
Jun 11, 2024 | 1.000 | 1.040 | 0.9108 | 0.9501 | 1,453,569 | -0.06(-5.93%) |
Jun 10, 2024 | 0.8500 | 1.030 | 0.8500 | 1.010 | 2,539,088 | +0.15(+16.95%) |
Jun 07, 2024 | 0.9279 | 0.9279 | 0.8087 | 0.8636 | 2,416,274 | -0.07(-7.17%) |
Jun 06, 2024 | 1.000 | 1.090 | 0.9205 | 0.9303 | 5,740,051 | -0.08(-7.89%) |
Jun 05, 2024 | 1.040 | 1.180 | 0.9618 | 1.010 | 7,266,741 | -0.10(-9.01%) |
Jun 04, 2024 | 1.170 | 1.240 | 1.000 | 1.110 | 9,092,966 | -0.13(-10.48%) |
Jun 03, 2024 | 1.080 | 1.240 | 0.9100 | 1.240 | 23,771,352 | +0.19(+18.10%) |
May 31, 2024 | 0.9600 | 1.410 | 0.8734 | 1.050 | 310,284,704 | +0.60(+132.82%) |
May 30, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4510 | 11,005,161 | -0.01(-1.42%) |
May 29, 2024 | 0.4589 | 0.4754 | 0.4400 | 0.4575 | 719,189 | -0.02(-3.75%) |
May 28, 2024 | 0.4963 | 0.5095 | 0.4631 | 0.4753 | 461,906 | -0.03(-5.41%) |
May 24, 2024 | 0.4750 | 0.5250 | 0.4700 | 0.5025 | 662,483 | +0.05(+10.10%) |
May 23, 2024 | 0.4800 | 0.4999 | 0.4550 | 0.4564 | 752,459 | -0.01(-2.27%) |
May 22, 2024 | 0.4774 | 0.5093 | 0.4510 | 0.4670 | 622,348 | -0.01(-2.18%) |
May 21, 2024 | 0.4550 | 0.5590 | 0.4350 | 0.4774 | 2,792,969 | +0.04(+9.27%) |
May 20, 2024 | 0.5042 | 0.5077 | 0.4205 | 0.4369 | 865,177 | -0.04(-9.07%) |
May 17, 2024 | 0.5180 | 0.5180 | 0.4800 | 0.4805 | 1,124,018 | -0.02(-3.69%) |
May 16, 2024 | 0.5295 | 0.5395 | 0.4800 | 0.4989 | 1,254,414 | -0.04(-7.09%) |
May 15, 2024 | 0.5636 | 0.5798 | 0.5160 | 0.5370 | 855,239 | -0.04(-7.21%) |
May 14, 2024 | 0.5700 | 0.5956 | 0.5527 | 0.5787 | 849,431 | +0.00(+0.64%) |
May 13, 2024 | 0.5800 | 0.6190 | 0.5640 | 0.5750 | 423,227 | -0.01(-1.03%) |
May 10, 2024 | 0.5600 | 0.6399 | 0.5590 | 0.5810 | 511,360 | -0.00(-0.72%) |
May 09, 2024 | 0.5615 | 0.6597 | 0.5615 | 0.5852 | 1,588,918 | +0.02(+4.28%) |
May 08, 2024 | 0.5432 | 0.5912 | 0.5300 | 0.5612 | 448,029 | +0.02(+3.26%) |
May 07, 2024 | 0.5540 | 0.5700 | 0.5405 | 0.5435 | 233,911 | -0.03(-4.67%) |
May 06, 2024 | 0.5600 | 0.5800 | 0.5200 | 0.5701 | 686,715 | +0.05(+9.01%) |
May 03, 2024 | 0.6300 | 0.6300 | 0.5200 | 0.5230 | 1,573,704 | -0.08(-12.82%) |
May 02, 2024 | 0.5529 | 0.6300 | 0.5500 | 0.5999 | 574,738 | +0.03(+5.25%) |
May 01, 2024 | 0.6000 | 0.6000 | 0.5100 | 0.5700 | 502,586 | -0.05(-7.63%) |
Apr 30, 2024 | 0.6800 | 0.6800 | 0.5954 | 0.6171 | 780,959 | -0.06(-8.65%) |
Apr 29, 2024 | 0.5118 | 0.6800 | 0.5118 | 0.6755 | 2,350,722 | +0.16(+30.15%) |
Apr 26, 2024 | 0.5440 | 0.5591 | 0.4988 | 0.5190 | 470,838 | -0.01(-1.26%) |
Apr 25, 2024 | 0.5265 | 0.5500 | 0.5028 | 0.5256 | 466,002 | +0.00(+0.11%) |
Apr 24, 2024 | 0.5110 | 0.5500 | 0.5003 | 0.5250 | 533,938 | +0.01(+1.94%) |
Apr 23, 2024 | 0.5000 | 0.5747 | 0.4700 | 0.5150 | 1,475,948 | +0.00(+0.27%) |
Apr 22, 2024 | 0.5003 | 0.5500 | 0.4901 | 0.5136 | 1,169,345 | +0.06(+13.83%) |
Apr 19, 2024 | 0.4680 | 0.4850 | 0.4160 | 0.4512 | 1,196,623 | -0.02(-3.26%) |
Apr 18, 2024 | 0.5020 | 0.5100 | 0.4600 | 0.4664 | 564,406 | -0.04(-8.53%) |
Apr 17, 2024 | 0.5700 | 0.6500 | 0.5036 | 0.5099 | 1,111,759 | -0.10(-16.55%) |
Apr 16, 2024 | 0.5000 | 0.6480 | 0.4750 | 0.6110 | 4,391,686 | +0.15(+32.83%) |
Apr 15, 2024 | 0.4650 | 0.4841 | 0.4401 | 0.4600 | 2,017,830 | +0.01(+1.21%) |
Apr 12, 2024 | 0.4856 | 0.5100 | 0.4500 | 0.4545 | 583,551 | -0.05(-9.28%) |
Apr 11, 2024 | 0.4995 | 0.5219 | 0.4808 | 0.5010 | 1,195,685 | -0.01(-1.94%) |
Apr 10, 2024 | 0.5180 | 0.5470 | 0.4842 | 0.5109 | 583,535 | -0.02(-3.79%) |
Apr 09, 2024 | 0.5300 | 0.5500 | 0.4900 | 0.5310 | 410,605 | +0.01(+2.00%) |
Apr 08, 2024 | 0.4500 | 0.5480 | 0.4500 | 0.5206 | 917,493 | +0.07(+15.95%) |
Apr 05, 2024 | 0.4650 | 0.4700 | 0.4412 | 0.4490 | 549,857 | -0.05(-10.02%) |
Apr 04, 2024 | 0.5900 | 0.5900 | 0.4924 | 0.4990 | 2,619,144 | +0.03(+6.56%) |
Apr 03, 2024 | 0.4573 | 0.4790 | 0.4414 | 0.4683 | 525,874 | +0.01(+2.43%) |
Apr 02, 2024 | 0.4777 | 0.4999 | 0.4406 | 0.4572 | 292,440 | -0.03(-5.52%) |