Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 0.4968 | 0 | +0.04(+9.11%) | |||
Sep 05, 2024 | 0.5100 | 0.5195 | 0.4020 | 0.4553 | 6,104,213 | -0.06(-10.90%) |
Sep 04, 2024 | 0.5300 | 0.5757 | 0.5100 | 0.5110 | 1,411,864 | -0.02(-3.60%) |
Sep 03, 2024 | 0.5500 | 0.5957 | 0.5200 | 0.5301 | 2,045,030 | -0.02(-2.93%) |
Aug 30, 2024 | 0.5610 | 0.6200 | 0.5111 | 0.5461 | 4,438,226 | -0.03(-4.74%) |
Aug 29, 2024 | 0.6200 | 0.7600 | 0.5500 | 0.5733 | 9,269,237 | -0.36(-38.35%) |
Aug 28, 2024 | 0.9900 | 1.050 | 0.9300 | 0.9300 | 2,012,036 | -0.06(-5.83%) |
Aug 27, 2024 | 1.070 | 1.079 | 0.9792 | 0.9876 | 1,670,613 | -0.09(-8.56%) |
Aug 26, 2024 | 1.120 | 1.140 | 1.060 | 1.080 | 466,054 | -0.04(-3.57%) |
Aug 23, 2024 | 1.080 | 1.150 | 1.070 | 1.120 | 1,029,508 | +0.06(+5.66%) |
Aug 22, 2024 | 1.130 | 1.130 | 1.030 | 1.060 | 987,451 | -0.06(-5.36%) |
Aug 21, 2024 | 1.080 | 1.150 | 1.060 | 1.120 | 1,561,249 | +0.05(+4.67%) |
Aug 20, 2024 | 1.010 | 1.090 | 1.000 | 1.070 | 1,047,922 | +0.05(+4.90%) |
Aug 19, 2024 | 1.070 | 1.100 | 1.000 | 1.020 | 1,034,881 | -0.08(-7.27%) |
Aug 16, 2024 | 1.080 | 1.150 | 1.070 | 1.100 | 950,694 | +0.03(+2.80%) |
Aug 15, 2024 | 1.030 | 1.080 | 1.010 | 1.070 | 723,337 | +0.08(+7.91%) |
Aug 14, 2024 | 1.000 | 1.030 | 0.9502 | 0.9916 | 625,918 | +0.01(+1.18%) |
Aug 13, 2024 | 0.9637 | 1.030 | 0.9450 | 0.9800 | 801,007 | +0.03(+3.17%) |
Aug 12, 2024 | 0.9500 | 0.9687 | 0.9102 | 0.9499 | 867,477 | -0.02(-2.16%) |
Aug 09, 2024 | 1.040 | 1.050 | 0.9600 | 0.9709 | 583,546 | -0.06(-5.74%) |
Aug 08, 2024 | 1.090 | 1.100 | 0.9703 | 1.030 | 1,674,723 | -0.05(-4.63%) |
Aug 07, 2024 | 0.9200 | 1.130 | 0.9200 | 1.080 | 2,899,499 | +0.19(+21.25%) |
Aug 06, 2024 | 0.9200 | 0.9399 | 0.8800 | 0.8907 | 732,177 | -0.01(-1.20%) |
Aug 05, 2024 | 0.8900 | 0.9538 | 0.8582 | 0.9015 | 1,899,019 | -0.07(-6.74%) |
Aug 02, 2024 | 1.000 | 1.001 | 0.9300 | 0.9667 | 2,273,603 | -0.05(-5.23%) |
Aug 01, 2024 | 1.080 | 1.080 | 1.000 | 1.020 | 1,641,440 | +0.00(+0.00%) |
Jul 31, 2024 | 1.030 | 1.110 | 1.020 | 1.020 | 1,085,304 | -0.01(-0.97%) |
Jul 30, 2024 | 1.020 | 1.085 | 1.020 | 1.030 | 755,905 | -0.01(-0.96%) |
Jul 29, 2024 | 1.090 | 1.100 | 1.020 | 1.040 | 966,041 | -0.04(-3.70%) |
Jul 26, 2024 | 1.130 | 1.170 | 1.065 | 1.080 | 1,423,083 | -0.01(-0.92%) |
Jul 25, 2024 | 1.040 | 1.145 | 1.040 | 1.090 | 1,400,591 | +0.04(+3.81%) |
Jul 24, 2024 | 1.050 | 1.130 | 1.020 | 1.050 | 1,476,805 | +0.00(+0.00%) |
Jul 23, 2024 | 1.100 | 1.110 | 1.030 | 1.050 | 1,389,150 | -0.04(-3.67%) |
Jul 22, 2024 | 1.190 | 1.209 | 1.080 | 1.090 | 1,472,163 | -0.07(-6.03%) |
Jul 19, 2024 | 1.140 | 1.240 | 1.120 | 1.160 | 1,251,711 | +0.03(+2.65%) |
Jul 18, 2024 | 1.230 | 1.330 | 1.120 | 1.130 | 1,833,937 | -0.10(-8.13%) |
Jul 17, 2024 | 1.390 | 1.400 | 1.220 | 1.230 | 2,743,996 | -0.17(-12.14%) |
Jul 16, 2024 | 1.140 | 1.480 | 1.132 | 1.400 | 6,938,633 | +0.28(+25.00%) |
Jul 15, 2024 | 1.050 | 1.140 | 1.015 | 1.120 | 2,299,332 | +0.08(+7.69%) |
Jul 12, 2024 | 1.110 | 1.170 | 1.000 | 1.040 | 4,136,900 | -0.08(-7.14%) |
Jul 11, 2024 | 1.080 | 1.380 | 1.070 | 1.120 | 9,956,954 | +0.09(+8.74%) |
Jul 10, 2024 | 1.190 | 1.190 | 1.010 | 1.030 | 3,852,248 | -0.17(-14.17%) |
Jul 09, 2024 | 1.350 | 1.370 | 1.190 | 1.200 | 2,432,158 | -0.19(-13.67%) |
Jul 08, 2024 | 1.430 | 1.540 | 1.315 | 1.390 | 2,662,155 | -0.06(-4.14%) |
Jul 05, 2024 | 1.720 | 1.760 | 1.410 | 1.450 | 4,942,120 | -0.26(-15.20%) |
Jul 03, 2024 | 1.630 | 1.780 | 1.610 | 1.710 | 1,539,554 | +0.10(+6.21%) |
Jul 02, 2024 | 1.700 | 1.700 | 1.510 | 1.610 | 2,193,463 | -0.07(-4.17%) |