Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.3901 | 0.4372 | 0.3781 | 0.4100 | 1,309,373 | +0.02(+5.18%) |
Sep 25, 2024 | 0.3710 | 0.4000 | 0.3610 | 0.3898 | 1,222,653 | +0.02(+5.35%) |
Sep 24, 2024 | 0.3790 | 0.3890 | 0.3610 | 0.3700 | 745,428 | +0.00(+0.00%) |
Sep 23, 2024 | 0.3885 | 0.3885 | 0.3610 | 0.3700 | 399,829 | -0.01(-1.49%) |
Sep 20, 2024 | 0.3750 | 0.3950 | 0.3715 | 0.3756 | 600,030 | -0.01(-1.80%) |
Sep 19, 2024 | 0.3750 | 0.4090 | 0.3570 | 0.3825 | 738,740 | +0.00(+0.76%) |
Sep 18, 2024 | 0.3780 | 0.3870 | 0.3580 | 0.3796 | 379,890 | +0.02(+5.44%) |
Sep 17, 2024 | 0.3695 | 0.3910 | 0.3516 | 0.3600 | 374,427 | -0.03(-6.49%) |
Sep 16, 2024 | 0.3450 | 0.3890 | 0.3450 | 0.3850 | 303,200 | +0.03(+8.45%) |
Sep 13, 2024 | 0.3570 | 0.3688 | 0.3311 | 0.3550 | 183,288 | +0.01(+4.01%) |
Sep 12, 2024 | 0.3500 | 0.3796 | 0.3410 | 0.3413 | 985,025 | -0.07(-16.72%) |
Sep 11, 2024 | 0.3300 | 0.4200 | 0.3195 | 0.4098 | 9,247,778 | +0.10(+30.80%) |
Sep 10, 2024 | 0.3100 | 0.3190 | 0.2980 | 0.3133 | 34,548 | +0.00(+1.39%) |
Sep 09, 2024 | 0.3030 | 0.3090 | 0.2988 | 0.3090 | 24,390 | +0.00(+1.31%) |
Sep 06, 2024 | 0.3055 | 0.3201 | 0.3000 | 0.3050 | 31,913 | -0.00(-0.16%) |
Sep 05, 2024 | 0.3299 | 0.3299 | 0.2978 | 0.3055 | 70,748 | +0.01(+2.17%) |
Sep 04, 2024 | 0.3100 | 0.3204 | 0.2960 | 0.2990 | 154,514 | -0.01(-2.92%) |
Sep 03, 2024 | 0.2848 | 0.3098 | 0.2848 | 0.3080 | 23,030 | +0.01(+2.46%) |
Aug 30, 2024 | 0.3101 | 0.3101 | 0.2878 | 0.3006 | 22,914 | -0.01(-3.09%) |
Aug 29, 2024 | 0.3004 | 0.3162 | 0.2850 | 0.3102 | 115,295 | +0.01(+3.30%) |
Aug 28, 2024 | 0.3110 | 0.3188 | 0.2867 | 0.3003 | 16,099 | -0.01(-3.13%) |
Aug 27, 2024 | 0.3000 | 0.3286 | 0.3000 | 0.3100 | 75,655 | -0.00(-0.86%) |
Aug 26, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3127 | 10,837 | -0.01(-2.28%) |
Aug 23, 2024 | 0.3107 | 0.3231 | 0.3107 | 0.3200 | 34,724 | +0.02(+6.52%) |
Aug 22, 2024 | 0.3250 | 0.3250 | 0.3001 | 0.3004 | 34,100 | -0.02(-5.89%) |
Aug 21, 2024 | 0.3385 | 0.3385 | 0.3001 | 0.3192 | 115,598 | -0.02(-4.72%) |
Aug 20, 2024 | 0.2900 | 0.3400 | 0.2900 | 0.3350 | 221,875 | +0.02(+6.35%) |
Aug 19, 2024 | 0.3100 | 0.3225 | 0.2866 | 0.3150 | 236,461 | +0.02(+6.89%) |
Aug 16, 2024 | 0.2800 | 0.2999 | 0.2800 | 0.2947 | 21,507 | +0.01(+3.80%) |
Aug 15, 2024 | 0.2752 | 0.2990 | 0.2752 | 0.2839 | 64,542 | +0.00(+1.25%) |
Aug 14, 2024 | 0.2800 | 0.2858 | 0.2701 | 0.2804 | 20,118 | +0.01(+2.56%) |
Aug 13, 2024 | 0.2606 | 0.2815 | 0.2606 | 0.2734 | 16,728 | -0.01(-2.36%) |
Aug 12, 2024 | 0.2840 | 0.2849 | 0.2687 | 0.2800 | 69,124 | +0.00(+0.97%) |
Aug 09, 2024 | 0.2870 | 0.3000 | 0.2686 | 0.2773 | 207,813 | -0.02(-7.57%) |
Aug 08, 2024 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | 37,984 | +0.02(+5.63%) |
Aug 07, 2024 | 0.2750 | 0.2850 | 0.2604 | 0.2840 | 245,010 | +0.01(+3.27%) |
Aug 06, 2024 | 0.2700 | 0.2790 | 0.2603 | 0.2750 | 40,645 | +0.01(+1.89%) |
Aug 05, 2024 | 0.2600 | 0.2699 | 0.2550 | 0.2699 | 93,022 | -0.00(-0.04%) |
Aug 02, 2024 | 0.2800 | 0.2898 | 0.2620 | 0.2700 | 144,670 | -0.02(-6.86%) |
Aug 01, 2024 | 0.3050 | 0.3100 | 0.2810 | 0.2899 | 511,432 | -0.02(-7.50%) |
Jul 31, 2024 | 0.3490 | 0.3490 | 0.3060 | 0.3134 | 365,792 | -0.02(-6.28%) |
Jul 30, 2024 | 0.3350 | 0.3480 | 0.3300 | 0.3344 | 111,752 | -0.01(-2.22%) |
Jul 29, 2024 | 0.3590 | 0.3590 | 0.3417 | 0.3420 | 50,754 | -0.01(-2.29%) |
Jul 26, 2024 | 0.3495 | 0.3578 | 0.3400 | 0.3500 | 85,491 | -0.00(-0.57%) |
Jul 25, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3520 | 93,464 | -0.01(-3.27%) |
Jul 24, 2024 | 0.3510 | 0.3645 | 0.3500 | 0.3639 | 236,087 | +0.01(+3.97%) |
Jul 23, 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3500 | 34,941 | -0.02(-5.41%) |
Jul 22, 2024 | 0.3999 | 0.3999 | 0.3550 | 0.3700 | 226,553 | -0.01(-2.63%) |
Jul 19, 2024 | 0.3804 | 0.3901 | 0.3700 | 0.3800 | 82,350 | -0.01(-1.43%) |
Jul 18, 2024 | 0.3830 | 0.3997 | 0.3830 | 0.3855 | 85,185 | -0.01(-3.38%) |
Jul 17, 2024 | 0.3990 | 0.4000 | 0.3850 | 0.3990 | 64,957 | +0.01(+2.31%) |
Jul 16, 2024 | 0.4190 | 0.4190 | 0.3820 | 0.3900 | 63,000 | -0.02(-4.29%) |
Jul 15, 2024 | 0.3930 | 0.4090 | 0.3930 | 0.4075 | 52,985 | +0.00(+0.72%) |
Jul 12, 2024 | 0.4300 | 0.4300 | 0.3800 | 0.4046 | 1,296,734 | -0.03(-5.91%) |
Jul 11, 2024 | 0.5500 | 0.5500 | 0.4030 | 0.4300 | 1,629,702 | -0.09(-17.12%) |
Jul 10, 2024 | 0.4600 | 0.5390 | 0.4338 | 0.5188 | 4,508,572 | +0.06(+13.37%) |
Jul 09, 2024 | 0.4710 | 0.4880 | 0.4010 | 0.4576 | 2,972,804 | +0.01(+1.78%) |
Jul 08, 2024 | 0.4190 | 0.4830 | 0.3731 | 0.4496 | 2,279,188 | +0.04(+9.26%) |
Jul 05, 2024 | 0.4290 | 0.4399 | 0.3913 | 0.4115 | 642,942 | -0.03(-6.31%) |
Jul 03, 2024 | 0.5190 | 0.5190 | 0.4314 | 0.4392 | 860,244 | -0.07(-14.55%) |
Jul 02, 2024 | 0.5100 | 0.5480 | 0.4945 | 0.5140 | 1,686,946 | +0.02(+3.86%) |