Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 0.3690 | 0.4680 | 0.3560 | 0.4430 | 6,683,058 | +0.09(+26.61%) |
Jun 24, 2024 | 0.3205 | 0.3500 | 0.3129 | 0.3499 | 1,405,831 | +0.03(+9.34%) |
Jun 21, 2024 | 0.3400 | 0.3530 | 0.3112 | 0.3200 | 1,094,033 | -0.02(-7.25%) |
Jun 20, 2024 | 0.3493 | 0.3682 | 0.3229 | 0.3450 | 1,770,388 | -0.05(-11.72%) |
Jun 18, 2024 | 0.2937 | 0.4099 | 0.2851 | 0.3908 | 8,604,019 | +0.09(+28.89%) |
Jun 17, 2024 | 0.3300 | 0.3300 | 0.2823 | 0.3032 | 1,717,195 | -0.03(-8.12%) |
Jun 14, 2024 | 0.3567 | 0.3750 | 0.3118 | 0.3300 | 3,708,384 | -0.06(-16.01%) |
Jun 13, 2024 | 0.2843 | 0.4100 | 0.2820 | 0.3929 | 23,441,972 | +0.11(+37.76%) |
Jun 12, 2024 | 0.3300 | 0.3343 | 0.2811 | 0.2852 | 3,774,713 | -0.05(-15.50%) |
Jun 11, 2024 | 0.3645 | 0.3700 | 0.3312 | 0.3375 | 2,344,776 | -0.04(-10.64%) |
Jun 10, 2024 | 0.3900 | 0.4350 | 0.3500 | 0.3777 | 5,191,471 | -0.18(-32.30%) |
Jun 07, 2024 | 0.5300 | 0.5695 | 0.5001 | 0.5579 | 4,540,523 | +0.03(+5.26%) |
Jun 06, 2024 | 0.5286 | 0.5499 | 0.5112 | 0.5300 | 1,743,597 | +0.02(+3.39%) |
Jun 05, 2024 | 0.5200 | 0.5299 | 0.4820 | 0.5126 | 2,055,103 | -0.01(-2.34%) |
Jun 04, 2024 | 0.5910 | 0.6038 | 0.5001 | 0.5249 | 2,739,533 | -0.06(-10.87%) |
Jun 03, 2024 | 0.6305 | 0.6395 | 0.5801 | 0.5889 | 1,164,197 | -0.04(-6.00%) |
May 31, 2024 | 0.6650 | 0.6700 | 0.5900 | 0.6265 | 954,061 | -0.03(-4.56%) |
May 30, 2024 | 0.6262 | 0.7000 | 0.6200 | 0.6564 | 2,307,699 | +0.02(+3.50%) |
May 29, 2024 | 0.6800 | 0.6900 | 0.6262 | 0.6342 | 2,084,034 | -0.06(-8.76%) |
May 28, 2024 | 0.7590 | 0.7590 | 0.6850 | 0.6951 | 1,921,403 | -0.06(-7.93%) |
May 24, 2024 | 0.7454 | 0.7600 | 0.7301 | 0.7550 | 907,781 | +0.01(+1.75%) |
May 23, 2024 | 0.8000 | 0.7984 | 0.7337 | 0.7420 | 2,171,147 | -0.06(-7.52%) |
May 22, 2024 | 0.8147 | 0.8400 | 0.7586 | 0.8023 | 2,581,957 | -0.00(-0.41%) |
May 21, 2024 | 0.9100 | 0.9390 | 0.7900 | 0.8056 | 5,863,466 | -0.17(-17.80%) |
May 20, 2024 | 0.9900 | 1.050 | 0.9300 | 0.9800 | 3,966,225 | +0.05(+5.38%) |
May 17, 2024 | 0.9200 | 1.000 | 0.8804 | 0.9300 | 4,037,257 | +0.04(+4.49%) |
May 16, 2024 | 0.9000 | 0.9150 | 0.8300 | 0.8900 | 2,773,630 | -0.00(-0.27%) |
May 15, 2024 | 0.8933 | 0.9770 | 0.8700 | 0.8924 | 2,587,940 | -0.01(-0.79%) |
May 14, 2024 | 0.9069 | 1.160 | 0.8401 | 0.8995 | 11,291,040 | +0.03(+3.26%) |
May 13, 2024 | 0.9026 | 0.9199 | 0.8600 | 0.8711 | 1,628,333 | -0.02(-2.40%) |
May 10, 2024 | 0.9002 | 0.9449 | 0.8533 | 0.8925 | 1,689,144 | -0.02(-2.25%) |
May 09, 2024 | 0.9303 | 0.9462 | 0.9100 | 0.9130 | 1,937,015 | -0.08(-7.78%) |
May 08, 2024 | 0.9900 | 1.080 | 0.9300 | 0.9900 | 3,239,843 | -0.03(-2.94%) |
May 07, 2024 | 0.9400 | 1.070 | 0.8780 | 1.020 | 6,523,840 | +0.03(+3.06%) |
May 06, 2024 | 0.9107 | 0.9930 | 0.8805 | 0.9897 | 15,278,229 | +0.15(+17.82%) |
May 03, 2024 | 0.9227 | 0.9227 | 0.8100 | 0.8400 | 4,994,409 | +0.00(+0.30%) |
May 02, 2024 | 0.8662 | 0.8764 | 0.8000 | 0.8375 | 2,966,413 | -0.02(-2.64%) |
May 01, 2024 | 0.8750 | 0.9338 | 0.8500 | 0.8602 | 2,399,216 | -0.01(-1.69%) |
Apr 30, 2024 | 0.8400 | 1.030 | 0.8200 | 0.8750 | 7,412,467 | +0.02(+1.93%) |
Apr 29, 2024 | 0.9400 | 0.9400 | 0.8240 | 0.8584 | 5,091,466 | -0.09(-9.64%) |
Apr 26, 2024 | 0.7720 | 1.190 | 0.7531 | 0.9500 | 32,381,478 | +0.14(+17.66%) |
Apr 25, 2024 | 0.8818 | 0.8900 | 0.7500 | 0.8074 | 14,309,868 | -0.12(-13.18%) |
Apr 24, 2024 | 1.190 | 1.190 | 0.9200 | 0.9300 | 10,654,895 | -0.28(-23.14%) |
Apr 23, 2024 | 1.280 | 1.280 | 1.150 | 1.210 | 6,431,380 | -0.23(-15.97%) |
Apr 22, 2024 | 1.670 | 1.680 | 1.420 | 1.440 | 6,047,127 | -0.32(-18.41%) |
Apr 19, 2024 | 2.340 | 2.450 | 1.730 | 1.765 | 11,903,269 | -1.55(-46.84%) |
Apr 18, 2024 | 3.550 | 3.680 | 3.100 | 3.320 | 2,844,621 | -0.48(-12.63%) |
Apr 17, 2024 | 3.570 | 4.570 | 3.200 | 3.800 | 4,667,225 | +3.73(+5488.24%) |
Apr 16, 2024 | 0.0650 | 0.0830 | 0.0490 | 0.0680 | 40,854,960 | +0.01(+11.29%) |
Apr 15, 2024 | 0.0760 | 0.0779 | 0.0610 | 0.0611 | 15,635,108 | -0.02(-23.72%) |
Apr 12, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0801 | 16,534,275 | -0.01(-8.04%) |
Apr 11, 2024 | 0.1000 | 0.1000 | 0.0809 | 0.0871 | 6,194,008 | -0.01(-11.21%) |
Apr 10, 2024 | 0.0964 | 0.1000 | 0.0900 | 0.0981 | 5,388,655 | +0.00(+2.72%) |
Apr 09, 2024 | 0.1000 | 0.1000 | 0.0919 | 0.0955 | 5,288,146 | -0.00(-1.34%) |
Apr 08, 2024 | 0.1045 | 0.1069 | 0.0940 | 0.0968 | 7,980,419 | -0.01(-5.10%) |
Apr 05, 2024 | 0.1000 | 0.1240 | 0.0965 | 0.1020 | 26,082,576 | +0.01(+10.87%) |
Apr 04, 2024 | 0.1085 | 0.1230 | 0.0900 | 0.0920 | 18,046,436 | -0.02(-15.21%) |
Apr 03, 2024 | 0.0754 | 0.1174 | 0.0754 | 0.1085 | 39,056,040 | +0.03(+32.48%) |
Apr 02, 2024 | 0.0950 | 0.0994 | 0.0775 | 0.0819 | 27,396,540 | -0.02(-23.10%) |