Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.2940 | 0.3119 | 0.2850 | 0.3030 | 2,606,353 | +0.01(+1.75%) |
Jun 27, 2024 | 0.2720 | 0.3160 | 0.2666 | 0.2978 | 4,346,341 | +0.02(+6.81%) |
Jun 26, 2024 | 0.2702 | 0.2850 | 0.2634 | 0.2788 | 1,151,379 | +0.02(+5.81%) |
Jun 25, 2024 | 0.2849 | 0.2850 | 0.2616 | 0.2635 | 1,726,811 | -0.02(-7.54%) |
Jun 24, 2024 | 0.2957 | 0.2957 | 0.2614 | 0.2850 | 3,141,314 | -0.02(-5.06%) |
Jun 21, 2024 | 0.3000 | 0.3180 | 0.2900 | 0.3002 | 2,058,153 | -0.00(-1.41%) |
Jun 20, 2024 | 0.2998 | 0.3150 | 0.2896 | 0.3045 | 1,994,225 | +0.01(+1.70%) |
Jun 18, 2024 | 0.3000 | 0.3080 | 0.2840 | 0.2994 | 1,766,584 | -0.00(-0.83%) |
Jun 17, 2024 | 0.3071 | 0.3132 | 0.2950 | 0.3019 | 2,140,778 | -0.01(-2.61%) |
Jun 14, 2024 | 0.2922 | 0.3349 | 0.2882 | 0.3100 | 3,815,693 | +0.01(+1.67%) |
Jun 13, 2024 | 0.2973 | 0.3070 | 0.2737 | 0.3049 | 4,839,941 | -0.01(-3.54%) |
Jun 12, 2024 | 0.3740 | 0.3750 | 0.2959 | 0.3161 | 12,455,894 | -0.04(-12.10%) |
Jun 11, 2024 | 0.4500 | 0.5200 | 0.3321 | 0.3596 | 236,606,864 | +0.13(+56.35%) |
Jun 10, 2024 | 0.2376 | 0.2400 | 0.2180 | 0.2300 | 892,669 | -0.00(-0.09%) |
Jun 07, 2024 | 0.2405 | 0.2405 | 0.2240 | 0.2302 | 1,013,544 | -0.02(-6.42%) |
Jun 06, 2024 | 0.2550 | 0.2599 | 0.2417 | 0.2460 | 1,100,547 | -0.01(-5.38%) |
Jun 05, 2024 | 0.2822 | 0.2891 | 0.2500 | 0.2600 | 1,948,317 | +0.01(+2.60%) |
Jun 04, 2024 | 0.2300 | 0.2640 | 0.2265 | 0.2534 | 2,237,965 | +0.03(+12.12%) |
Jun 03, 2024 | 0.2407 | 0.2415 | 0.2150 | 0.2260 | 2,007,155 | -0.01(-3.91%) |
May 31, 2024 | 0.2454 | 0.2499 | 0.2288 | 0.2352 | 1,524,996 | -0.02(-7.04%) |
May 30, 2024 | 0.2472 | 0.2600 | 0.2450 | 0.2530 | 845,421 | +0.00(+1.20%) |
May 29, 2024 | 0.2600 | 0.2616 | 0.2465 | 0.2500 | 1,102,121 | -0.01(-4.51%) |
May 28, 2024 | 0.2635 | 0.2713 | 0.2432 | 0.2618 | 1,173,277 | -0.00(-0.61%) |
May 24, 2024 | 0.2400 | 0.2692 | 0.2398 | 0.2634 | 1,853,211 | +0.02(+9.75%) |
May 23, 2024 | 0.2500 | 0.2499 | 0.2250 | 0.2400 | 2,360,117 | -0.01(-5.21%) |
May 22, 2024 | 0.2700 | 0.2700 | 0.2030 | 0.2532 | 2,356,453 | -0.01(-5.45%) |
May 21, 2024 | 0.2700 | 0.2780 | 0.2654 | 0.2678 | 1,388,760 | -0.01(-4.01%) |
May 20, 2024 | 0.2805 | 0.2893 | 0.2662 | 0.2790 | 4,988,665 | -0.00(-0.21%) |
May 17, 2024 | 0.2849 | 0.2875 | 0.2638 | 0.2796 | 3,554,186 | -0.00(-1.55%) |
May 16, 2024 | 0.2956 | 0.3088 | 0.2715 | 0.2840 | 3,126,517 | -0.00(-1.01%) |
May 15, 2024 | 0.3260 | 0.3350 | 0.2803 | 0.2869 | 4,027,098 | -0.04(-11.86%) |
May 14, 2024 | 0.3248 | 0.3460 | 0.3130 | 0.3255 | 3,525,679 | -0.02(-7.05%) |
May 13, 2024 | 0.3500 | 0.3709 | 0.3460 | 0.3502 | 2,595,402 | -0.01(-2.67%) |
May 10, 2024 | 0.3641 | 0.3850 | 0.3448 | 0.3598 | 2,284,081 | -0.01(-2.89%) |
May 09, 2024 | 0.3600 | 0.3804 | 0.3575 | 0.3705 | 2,206,233 | +0.02(+5.86%) |
May 08, 2024 | 0.3528 | 0.3620 | 0.3400 | 0.3500 | 2,051,363 | -0.01(-3.10%) |
May 07, 2024 | 0.3829 | 0.3883 | 0.3550 | 0.3612 | 2,967,387 | -0.03(-8.56%) |
May 06, 2024 | 0.3800 | 0.4330 | 0.3800 | 0.3950 | 7,502,777 | +0.02(+5.61%) |
May 03, 2024 | 0.3700 | 0.3955 | 0.3580 | 0.3740 | 5,526,319 | +0.02(+4.88%) |
May 02, 2024 | 0.3322 | 0.3720 | 0.3266 | 0.3566 | 4,037,453 | +0.02(+6.42%) |
May 01, 2024 | 0.3302 | 0.3500 | 0.3206 | 0.3351 | 3,627,723 | +0.01(+3.39%) |
Apr 30, 2024 | 0.3300 | 0.3659 | 0.3112 | 0.3241 | 8,481,281 | -0.01(-2.76%) |
Apr 29, 2024 | 0.3461 | 0.3540 | 0.3050 | 0.3333 | 6,573,131 | -0.03(-9.48%) |
Apr 26, 2024 | 0.3933 | 0.3950 | 0.3600 | 0.3682 | 6,515,692 | -0.00(-0.46%) |
Apr 25, 2024 | 0.3700 | 0.3850 | 0.3504 | 0.3699 | 6,976,332 | -0.03(-7.87%) |
Apr 24, 2024 | 0.4300 | 0.4862 | 0.3775 | 0.4015 | 41,525,524 | +0.04(+11.50%) |
Apr 23, 2024 | 0.3400 | 0.3729 | 0.3342 | 0.3601 | 8,263,083 | -0.02(-4.51%) |
Apr 22, 2024 | 0.3490 | 0.4000 | 0.3453 | 0.3771 | 11,428,923 | -0.02(-5.13%) |
Apr 19, 2024 | 0.4000 | 0.4434 | 0.3538 | 0.3975 | 52,713,432 | +0.07(+21.23%) |
Apr 18, 2024 | 0.2886 | 0.4230 | 0.2870 | 0.3279 | 34,004,404 | -0.01(-3.56%) |
Apr 17, 2024 | 0.3900 | 0.3893 | 0.2813 | 0.3400 | 32,411,312 | -0.15(-30.31%) |
Apr 16, 2024 | 0.5300 | 0.5650 | 0.4600 | 0.4879 | 42,298,344 | -0.14(-22.56%) |
Apr 15, 2024 | 0.5869 | 0.7196 | 0.4800 | 0.6300 | 180,862,976 | +0.11(+22.09%) |
Apr 12, 2024 | 0.2800 | 0.6939 | 0.2600 | 0.5160 | 340,343,680 | +0.28(+123.28%) |
Apr 11, 2024 | 0.2600 | 0.2882 | 0.1995 | 0.2311 | 67,251,072 | +0.05(+26.08%) |
Apr 10, 2024 | 0.1300 | 0.2571 | 0.1216 | 0.1833 | 62,706,176 | +0.06(+48.18%) |
Apr 09, 2024 | 0.1518 | 0.1540 | 0.1212 | 0.1237 | 9,767,362 | -0.04(-26.15%) |
Apr 08, 2024 | 0.1790 | 0.1790 | 0.1410 | 0.1675 | 13,222,756 | -0.01(-6.79%) |
Apr 05, 2024 | 0.1426 | 0.1870 | 0.1373 | 0.1797 | 31,639,614 | +0.03(+23.93%) |
Apr 04, 2024 | 0.1050 | 0.1469 | 0.1050 | 0.1450 | 21,875,966 | +0.01(+11.54%) |
Apr 03, 2024 | 0.1299 | 0.1359 | 0.1051 | 0.1300 | 18,986,976 | -0.02(-12.46%) |
Apr 02, 2024 | 0.2200 | 0.2300 | 0.1446 | 0.1485 | 206,088,128 | +0.05(+43.76%) |