Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 0.2940 | 0.2997 | 0.2658 | 0.2928 | 1,096,941 | -0.02(-6.90%) |
Jul 18, 2024 | 0.3192 | 0.3234 | 0.2882 | 0.3145 | 2,095,565 | +0.00(+1.42%) |
Jul 17, 2024 | 0.3404 | 0.3420 | 0.3011 | 0.3101 | 2,175,400 | -0.02(-6.71%) |
Jul 16, 2024 | 0.3467 | 0.3800 | 0.3263 | 0.3324 | 4,304,574 | -0.05(-14.04%) |
Jul 15, 2024 | 0.3539 | 0.4280 | 0.3105 | 0.3867 | 19,893,290 | -0.05(-10.92%) |
Jul 12, 2024 | 0.2992 | 0.5887 | 0.2851 | 0.4341 | 420,237,440 | +0.23(+111.45%) |
Jul 11, 2024 | 0.2012 | 0.2093 | 0.1940 | 0.2053 | 695,689 | -0.00(-0.92%) |
Jul 10, 2024 | 0.2084 | 0.2320 | 0.2000 | 0.2072 | 2,002,373 | -0.01(-6.54%) |
Jul 09, 2024 | 0.2243 | 0.2378 | 0.1991 | 0.2217 | 2,786,909 | -0.06(-20.79%) |
Jul 08, 2024 | 0.2356 | 0.2880 | 0.2354 | 0.2799 | 7,038,767 | -0.00(-0.04%) |
Jul 05, 2024 | 0.3713 | 0.4337 | 0.2535 | 0.2800 | 244,692,160 | +0.10(+59.54%) |
Jul 03, 2024 | 0.1631 | 0.1956 | 0.1602 | 0.1755 | 8,492,479 | +0.01(+5.98%) |
Jul 02, 2024 | 0.1900 | 0.1900 | 0.1525 | 0.1656 | 379,878 | -0.00(-0.30%) |
Jul 01, 2024 | 0.1709 | 0.1788 | 0.1612 | 0.1661 | 605,211 | -0.01(-3.60%) |
Jun 28, 2024 | 0.1759 | 0.1848 | 0.1602 | 0.1723 | 875,726 | -0.01(-3.26%) |
Jun 27, 2024 | 0.1710 | 0.1890 | 0.1680 | 0.1781 | 1,827,192 | +0.01(+6.58%) |
Jun 26, 2024 | 0.1749 | 0.1803 | 0.1601 | 0.1671 | 773,421 | -0.01(-7.32%) |
Jun 25, 2024 | 0.1881 | 0.1939 | 0.1701 | 0.1803 | 1,121,247 | -0.01(-6.58%) |
Jun 24, 2024 | 0.2099 | 0.2199 | 0.1881 | 0.1930 | 3,020,546 | -0.02(-8.10%) |
Jun 21, 2024 | 0.2057 | 0.2430 | 0.1771 | 0.2100 | 29,274,130 | +0.03(+18.58%) |
Jun 20, 2024 | 0.1685 | 0.1870 | 0.1661 | 0.1771 | 2,135,846 | -0.01(-5.29%) |
Jun 18, 2024 | 0.2062 | 0.2365 | 0.1720 | 0.1870 | 28,003,666 | +0.01(+6.98%) |
Jun 17, 2024 | 0.1900 | 0.1998 | 0.1449 | 0.1748 | 688,352 | -0.02(-12.16%) |
Jun 14, 2024 | 0.1940 | 0.2099 | 0.1906 | 0.1990 | 85,334 | +0.01(+3.06%) |
Jun 13, 2024 | 0.2100 | 0.2140 | 0.1906 | 0.1931 | 101,931 | -0.02(-7.70%) |
Jun 12, 2024 | 0.1881 | 0.2179 | 0.1881 | 0.2092 | 75,585 | +0.01(+3.36%) |
Jun 11, 2024 | 0.2060 | 0.2200 | 0.1900 | 0.2024 | 225,115 | +0.01(+3.42%) |
Jun 10, 2024 | 0.2050 | 0.2101 | 0.1881 | 0.1957 | 211,281 | -0.00(-2.15%) |
Jun 07, 2024 | 0.2198 | 0.2199 | 0.1810 | 0.2000 | 516,981 | -0.01(-6.98%) |
Jun 06, 2024 | 0.2200 | 0.2425 | 0.2030 | 0.2150 | 341,484 | -0.02(-9.66%) |
Jun 05, 2024 | 0.2727 | 0.2727 | 0.2133 | 0.2380 | 1,160,238 | -0.03(-11.85%) |
Jun 04, 2024 | 0.2880 | 0.2880 | 0.2623 | 0.2700 | 346,140 | -0.01(-3.54%) |
Jun 03, 2024 | 0.2700 | 0.3300 | 0.2611 | 0.2799 | 1,254,112 | +0.01(+3.67%) |
May 31, 2024 | 0.2727 | 0.2750 | 0.2660 | 0.2700 | 148,247 | -0.00(-1.17%) |
May 30, 2024 | 0.2800 | 0.2850 | 0.2728 | 0.2732 | 67,683 | -0.01(-2.32%) |
May 29, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2797 | 79,988 | -0.00(-0.82%) |
May 28, 2024 | 0.2960 | 0.3000 | 0.2705 | 0.2820 | 268,133 | -0.02(-7.54%) |
May 24, 2024 | 0.2800 | 0.3254 | 0.2700 | 0.3050 | 331,862 | +0.02(+6.09%) |
May 23, 2024 | 0.2800 | 0.3280 | 0.2725 | 0.2875 | 293,577 | +0.00(+0.38%) |
May 22, 2024 | 0.2860 | 0.2900 | 0.2786 | 0.2864 | 65,022 | +0.00(+0.63%) |
May 21, 2024 | 0.2880 | 0.3000 | 0.2725 | 0.2846 | 233,424 | -0.01(-3.53%) |
May 20, 2024 | 0.2825 | 0.3100 | 0.2800 | 0.2950 | 67,143 | +0.00(+0.68%) |
May 17, 2024 | 0.2970 | 0.3045 | 0.2800 | 0.2930 | 149,707 | -0.01(-1.84%) |
May 16, 2024 | 0.3099 | 0.3100 | 0.2863 | 0.2985 | 313,213 | -0.01(-3.40%) |
May 15, 2024 | 0.2952 | 0.3100 | 0.2800 | 0.3090 | 135,776 | +0.02(+7.29%) |
May 14, 2024 | 0.2740 | 0.3000 | 0.2600 | 0.2880 | 255,088 | +0.02(+6.86%) |
May 13, 2024 | 0.2746 | 0.2897 | 0.2600 | 0.2695 | 117,938 | -0.01(-5.27%) |
May 10, 2024 | 0.2778 | 0.2897 | 0.2640 | 0.2845 | 45,956 | +0.00(+0.39%) |
May 09, 2024 | 0.2800 | 0.2899 | 0.2772 | 0.2834 | 86,750 | +0.00(+1.14%) |
May 08, 2024 | 0.3000 | 0.3000 | 0.2772 | 0.2802 | 68,285 | -0.00(-1.65%) |
May 07, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2849 | 53,522 | -0.01(-2.73%) |
May 06, 2024 | 0.3000 | 0.3200 | 0.2810 | 0.2929 | 112,256 | -0.01(-2.69%) |
May 03, 2024 | 0.2914 | 0.3340 | 0.2737 | 0.3010 | 232,007 | +0.01(+3.69%) |
May 02, 2024 | 0.2900 | 0.2930 | 0.2700 | 0.2903 | 72,164 | -0.01(-3.14%) |