Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 0.1880 | 0.1889 | 0.1757 | 0.1781 | 2,201,637 | +0.00(+1.42%) |
Jul 15, 2024 | 0.1800 | 0.1817 | 0.1652 | 0.1756 | 6,133,072 | -0.01(-4.36%) |
Jul 12, 2024 | 0.1773 | 0.2125 | 0.1600 | 0.1836 | 20,218,438 | +0.02(+9.29%) |
Jul 11, 2024 | 0.1700 | 0.1765 | 0.1633 | 0.1680 | 1,893,726 | -0.00(-0.41%) |
Jul 10, 2024 | 0.1706 | 0.1730 | 0.1623 | 0.1687 | 1,715,181 | +0.00(+2.24%) |
Jul 09, 2024 | 0.1809 | 0.1809 | 0.1622 | 0.1650 | 3,602,394 | -0.02(-12.61%) |
Jul 08, 2024 | 0.1970 | 0.2124 | 0.1741 | 0.1888 | 14,754,632 | +0.01(+8.57%) |
Jul 05, 2024 | 0.2000 | 0.2600 | 0.1608 | 0.1739 | 115,474,480 | +0.05(+37.15%) |
Jul 03, 2024 | 0.1391 | 0.1409 | 0.1224 | 0.1268 | 3,669,737 | -0.01(-8.78%) |
Jul 02, 2024 | 0.1657 | 0.1657 | 0.1378 | 0.1390 | 3,049,357 | -0.02(-13.66%) |
Jul 01, 2024 | 0.1730 | 0.1780 | 0.1512 | 0.1610 | 2,957,680 | -0.01(-3.07%) |
Jun 28, 2024 | 0.1751 | 0.1785 | 0.1561 | 0.1661 | 5,581,600 | -0.01(-6.69%) |
Jun 27, 2024 | 0.2500 | 0.3080 | 0.1751 | 0.1780 | 110,074,592 | +0.03(+19.46%) |
Jun 26, 2024 | 0.1049 | 0.1778 | 0.1001 | 0.1490 | 42,047,728 | +0.04(+41.90%) |
Jun 25, 2024 | 0.1350 | 0.1379 | 0.0905 | 0.1050 | 7,119,697 | -0.04(-27.08%) |
Jun 24, 2024 | 0.1585 | 0.1600 | 0.1328 | 0.1440 | 1,832,061 | -0.01(-8.80%) |
Jun 21, 2024 | 0.1700 | 0.1720 | 0.1560 | 0.1579 | 1,491,352 | -0.01(-6.84%) |
Jun 20, 2024 | 0.1643 | 0.1695 | 0.1500 | 0.1695 | 1,604,455 | -0.00(-2.14%) |
Jun 18, 2024 | 0.1740 | 0.2200 | 0.1590 | 0.1732 | 12,373,205 | +0.03(+17.82%) |
Jun 17, 2024 | 0.1800 | 0.1800 | 0.1449 | 0.1470 | 2,614,150 | -0.03(-14.78%) |
Jun 14, 2024 | 0.1915 | 0.1976 | 0.1400 | 0.1725 | 1,397,017 | -0.03(-12.70%) |
Jun 13, 2024 | 0.2000 | 0.2050 | 0.1845 | 0.1976 | 1,004,668 | -0.01(-3.80%) |
Jun 12, 2024 | 0.2100 | 0.2177 | 0.2035 | 0.2054 | 886,577 | -0.01(-3.11%) |
Jun 11, 2024 | 0.2250 | 0.2250 | 0.2010 | 0.2120 | 2,574,626 | -0.01(-6.11%) |
Jun 10, 2024 | 0.1900 | 0.2380 | 0.1800 | 0.2258 | 4,733,664 | +0.04(+20.11%) |
Jun 07, 2024 | 0.1968 | 0.1980 | 0.1800 | 0.1880 | 1,032,107 | -0.01(-3.59%) |
Jun 06, 2024 | 0.2152 | 0.2251 | 0.1911 | 0.1950 | 2,843,613 | -0.02(-10.92%) |
Jun 05, 2024 | 0.2283 | 0.2364 | 0.2100 | 0.2189 | 2,075,554 | -0.01(-4.74%) |
Jun 04, 2024 | 0.2159 | 0.2770 | 0.2127 | 0.2298 | 7,456,623 | +0.02(+8.09%) |
Jun 03, 2024 | 0.2350 | 0.2410 | 0.2100 | 0.2126 | 4,720,918 | -0.02(-8.56%) |
May 31, 2024 | 0.2585 | 0.2590 | 0.2055 | 0.2325 | 7,476,488 | -0.03(-11.73%) |
May 30, 2024 | 0.3300 | 0.3420 | 0.2360 | 0.2634 | 9,494,747 | -0.11(-28.85%) |
May 29, 2024 | 0.4140 | 0.6750 | 0.3700 | 0.3702 | 76,512,936 | -0.00(-0.19%) |
May 28, 2024 | 0.2980 | 0.4095 | 0.2829 | 0.3709 | 39,950,608 | +0.12(+46.14%) |
May 24, 2024 | 0.2460 | 0.2898 | 0.2460 | 0.2538 | 3,617,411 | -0.01(-5.47%) |
May 23, 2024 | 0.3628 | 0.3628 | 0.2360 | 0.2685 | 7,571,400 | -0.08(-23.94%) |
May 22, 2024 | 0.2650 | 0.5100 | 0.2620 | 0.3530 | 39,153,244 | +0.07(+24.73%) |
May 21, 2024 | 0.2800 | 0.2900 | 0.2350 | 0.2830 | 4,705,753 | +0.01(+4.81%) |
May 20, 2024 | 0.2460 | 0.4500 | 0.2214 | 0.2700 | 24,657,068 | +0.06(+29.19%) |
May 17, 2024 | 0.2856 | 0.2890 | 0.2010 | 0.2090 | 3,153,481 | -0.07(-26.25%) |
May 16, 2024 | 0.2000 | 0.2900 | 0.1901 | 0.2834 | 4,731,922 | +0.10(+50.74%) |
May 15, 2024 | 0.1800 | 0.1919 | 0.1730 | 0.1880 | 883,255 | +0.02(+9.94%) |
May 14, 2024 | 0.1800 | 0.1858 | 0.1710 | 0.1710 | 350,400 | -0.01(-7.01%) |
May 13, 2024 | 0.1830 | 0.1920 | 0.1800 | 0.1839 | 157,648 | -0.00(-2.28%) |
May 10, 2024 | 0.1969 | 0.1969 | 0.1865 | 0.1882 | 140,770 | -0.00(-2.49%) |
May 09, 2024 | 0.1934 | 0.1981 | 0.1900 | 0.1930 | 268,347 | -0.00(-0.26%) |
May 08, 2024 | 0.1900 | 0.1955 | 0.1872 | 0.1935 | 261,189 | +0.00(+1.31%) |
May 07, 2024 | 0.1900 | 0.2000 | 0.1872 | 0.1910 | 172,736 | -0.00(-2.05%) |
May 06, 2024 | 0.2050 | 0.2078 | 0.1897 | 0.1950 | 318,624 | -0.01(-4.41%) |
May 03, 2024 | 0.2100 | 0.2120 | 0.2000 | 0.2040 | 209,354 | -0.01(-3.77%) |
May 02, 2024 | 0.2300 | 0.2270 | 0.2020 | 0.2120 | 320,794 | -0.01(-5.82%) |