Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 0.1519 | 0.1543 | 0.1462 | 0.1524 | 1,546,300 | +0.00(+0.26%) |
Jul 18, 2024 | 0.1584 | 0.1597 | 0.1424 | 0.1520 | 3,147,165 | -0.00(-2.31%) |
Jul 17, 2024 | 0.1540 | 0.1717 | 0.1512 | 0.1556 | 4,179,798 | -0.00(-0.58%) |
Jul 16, 2024 | 0.1445 | 0.1638 | 0.1412 | 0.1565 | 5,564,084 | +0.02(+10.84%) |
Jul 15, 2024 | 0.1448 | 0.1521 | 0.1339 | 0.1412 | 3,748,350 | -0.00(-3.22%) |
Jul 12, 2024 | 0.1410 | 0.1490 | 0.1356 | 0.1459 | 12,784,653 | +0.01(+5.72%) |
Jul 11, 2024 | 0.1384 | 0.1460 | 0.1355 | 0.1380 | 2,834,482 | -0.00(-1.85%) |
Jul 10, 2024 | 0.1399 | 0.1440 | 0.1205 | 0.1406 | 11,349,953 | +0.00(+1.44%) |
Jul 09, 2024 | 0.1249 | 0.1400 | 0.1210 | 0.1386 | 12,384,415 | +0.02(+15.40%) |
Jul 08, 2024 | 0.1300 | 0.1390 | 0.1200 | 0.1201 | 6,645,612 | -0.01(-4.68%) |
Jul 05, 2024 | 0.1200 | 0.1388 | 0.1150 | 0.1260 | 5,560,760 | +0.00(+3.45%) |
Jul 03, 2024 | 0.1200 | 0.1300 | 0.1160 | 0.1218 | 4,909,709 | -0.01(-4.84%) |
Jul 02, 2024 | 0.1320 | 0.1335 | 0.1160 | 0.1280 | 12,117,680 | -0.01(-7.58%) |
Jul 01, 2024 | 0.1700 | 0.1880 | 0.1298 | 0.1385 | 94,713,672 | +0.04(+37.13%) |
Jun 28, 2024 | 0.1690 | 0.1720 | 0.1010 | 0.1010 | 15,036,375 | -0.06(-36.48%) |
Jun 27, 2024 | 0.1605 | 0.1618 | 0.1455 | 0.1590 | 2,343,002 | +0.01(+3.85%) |
Jun 26, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1531 | 223,870 | -0.01(-7.16%) |
Jun 25, 2024 | 0.1639 | 0.1649 | 0.1458 | 0.1649 | 468,455 | -0.00(-0.48%) |
Jun 24, 2024 | 0.1500 | 0.1730 | 0.1400 | 0.1657 | 748,012 | +0.01(+9.16%) |
Jun 21, 2024 | 0.1565 | 0.1599 | 0.1453 | 0.1518 | 538,027 | -0.01(-3.19%) |
Jun 20, 2024 | 0.1640 | 0.1640 | 0.1511 | 0.1568 | 1,342,828 | -0.01(-3.15%) |
Jun 18, 2024 | 0.1618 | 0.2400 | 0.1549 | 0.1619 | 10,014,345 | +0.00(+1.19%) |
Jun 17, 2024 | 0.1655 | 0.1698 | 0.1550 | 0.1600 | 134,411 | -0.00(-0.62%) |
Jun 14, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1610 | 193,932 | -0.01(-5.29%) |
Jun 13, 2024 | 0.1800 | 0.1786 | 0.1650 | 0.1700 | 217,277 | -0.01(-5.56%) |
Jun 12, 2024 | 0.1761 | 0.1800 | 0.1630 | 0.1800 | 278,598 | +0.00(+0.00%) |
Jun 11, 2024 | 0.1628 | 0.1950 | 0.1628 | 0.1800 | 538,502 | +0.01(+3.87%) |
Jun 10, 2024 | 0.1623 | 0.1770 | 0.1611 | 0.1733 | 390,163 | +0.01(+5.86%) |
Jun 07, 2024 | 0.1652 | 0.1730 | 0.1621 | 0.1637 | 334,877 | -0.01(-3.36%) |
Jun 06, 2024 | 0.1785 | 0.1794 | 0.1605 | 0.1694 | 510,597 | -0.01(-5.57%) |
Jun 05, 2024 | 0.1800 | 0.1868 | 0.1755 | 0.1794 | 474,813 | -0.00(-1.75%) |
Jun 04, 2024 | 0.1953 | 0.1953 | 0.1800 | 0.1826 | 329,189 | -0.01(-6.50%) |
Jun 03, 2024 | 0.1900 | 0.2000 | 0.1756 | 0.1953 | 833,237 | -0.00(-1.81%) |
May 31, 2024 | 0.1828 | 0.1999 | 0.1700 | 0.1989 | 3,571,380 | -0.03(-13.86%) |
May 30, 2024 | 0.2448 | 0.3200 | 0.2220 | 0.2309 | 14,226,584 | +0.03(+15.33%) |
May 29, 2024 | 0.2400 | 0.2450 | 0.2002 | 0.2002 | 218,814 | -0.04(-16.58%) |
May 28, 2024 | 0.2000 | 0.2400 | 0.2000 | 0.2400 | 499,256 | +0.02(+8.84%) |
May 24, 2024 | 0.2349 | 0.2371 | 0.2016 | 0.2205 | 103,552 | -0.01(-2.61%) |
May 23, 2024 | 0.2500 | 0.2490 | 0.2200 | 0.2264 | 116,898 | -0.02(-6.91%) |
May 22, 2024 | 0.2350 | 0.2495 | 0.2270 | 0.2432 | 93,511 | +0.00(+1.16%) |
May 21, 2024 | 0.2505 | 0.2800 | 0.2404 | 0.2404 | 53,505 | -0.03(-10.76%) |
May 20, 2024 | 0.2790 | 0.2790 | 0.2450 | 0.2694 | 144,168 | -0.00(-0.70%) |
May 17, 2024 | 0.2457 | 0.2719 | 0.2444 | 0.2713 | 165,485 | +0.02(+8.52%) |
May 16, 2024 | 0.2520 | 0.2530 | 0.2093 | 0.2500 | 191,609 | +0.01(+4.69%) |
May 15, 2024 | 0.2521 | 0.2521 | 0.2322 | 0.2388 | 75,107 | -0.01(-4.48%) |
May 14, 2024 | 0.2200 | 0.2500 | 0.2100 | 0.2500 | 311,562 | +0.03(+13.38%) |
May 13, 2024 | 0.2200 | 0.2249 | 0.2024 | 0.2205 | 256,535 | +0.00(+0.23%) |
May 10, 2024 | 0.2273 | 0.2410 | 0.2100 | 0.2200 | 222,645 | -0.01(-4.35%) |
May 09, 2024 | 0.2400 | 0.2400 | 0.2216 | 0.2300 | 226,098 | -0.01(-4.01%) |
May 08, 2024 | 0.2390 | 0.2425 | 0.2201 | 0.2396 | 193,570 | -0.00(-0.46%) |
May 07, 2024 | 0.2375 | 0.2446 | 0.2200 | 0.2407 | 158,941 | -0.00(-1.67%) |
May 06, 2024 | 0.2975 | 0.2975 | 0.2202 | 0.2448 | 739,157 | -0.08(-23.50%) |
May 03, 2024 | 0.3246 | 0.3500 | 0.2937 | 0.3200 | 1,171,854 | +0.00(+0.60%) |
May 02, 2024 | 0.3585 | 0.3585 | 0.2927 | 0.3181 | 221,119 | -0.02(-6.61%) |