Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.4153 | 0.4153 | 0.3530 | 0.3701 | 53,032 | -0.02(-5.25%) |
Jun 27, 2024 | 0.4170 | 0.4170 | 0.3904 | 0.3906 | 20,381 | -0.00(-0.28%) |
Jun 26, 2024 | 0.3800 | 0.4190 | 0.3800 | 0.3917 | 13,742 | -0.00(-0.10%) |
Jun 25, 2024 | 0.4000 | 0.4200 | 0.3910 | 0.3921 | 10,396 | -0.00(-0.73%) |
Jun 24, 2024 | 0.4137 | 0.4290 | 0.3750 | 0.3950 | 47,418 | -0.01(-3.66%) |
Jun 21, 2024 | 0.4100 | 0.4390 | 0.3750 | 0.4100 | 40,360 | +0.00(+0.51%) |
Jun 20, 2024 | 0.3870 | 0.4100 | 0.3830 | 0.4079 | 13,789 | +0.02(+6.50%) |
Jun 18, 2024 | 0.4030 | 0.4138 | 0.3791 | 0.3830 | 52,204 | -0.07(-14.51%) |
Jun 17, 2024 | 0.4113 | 0.4573 | 0.4013 | 0.4480 | 35,646 | +0.04(+9.40%) |
Jun 14, 2024 | 0.3856 | 0.4390 | 0.3856 | 0.4095 | 13,239 | -0.00(-1.09%) |
Jun 13, 2024 | 0.3723 | 0.4243 | 0.3723 | 0.4140 | 58,925 | -0.02(-3.94%) |
Jun 12, 2024 | 0.4680 | 0.4680 | 0.4101 | 0.4310 | 20,310 | -0.03(-6.10%) |
Jun 11, 2024 | 0.3980 | 0.4653 | 0.3701 | 0.4590 | 61,148 | +0.07(+18.97%) |
Jun 10, 2024 | 0.4216 | 0.4745 | 0.3765 | 0.3858 | 150,857 | -0.11(-21.82%) |
Jun 07, 2024 | 0.5200 | 0.5371 | 0.4600 | 0.4935 | 226,153 | -0.11(-17.76%) |
Jun 06, 2024 | 0.6400 | 0.6810 | 0.5800 | 0.6001 | 166,699 | -0.08(-11.75%) |
Jun 05, 2024 | 0.5471 | 0.7866 | 0.5250 | 0.6800 | 1,271,850 | +0.09(+15.10%) |
Jun 04, 2024 | 0.5779 | 0.7180 | 0.5300 | 0.5908 | 1,368,953 | -0.08(-12.21%) |
Jun 03, 2024 | 0.3700 | 0.9493 | 0.3251 | 0.6730 | 11,001,620 | +0.32(+91.68%) |
May 31, 2024 | 0.3200 | 0.3705 | 0.3200 | 0.3511 | 45,974 | -0.01(-3.17%) |
May 30, 2024 | 0.4150 | 0.4150 | 0.3210 | 0.3626 | 371,772 | -0.06(-13.69%) |
May 29, 2024 | 0.5000 | 0.5000 | 0.3600 | 0.4201 | 256,596 | -0.09(-17.66%) |
May 28, 2024 | 0.5320 | 0.5440 | 0.5100 | 0.5102 | 41,163 | -0.01(-2.07%) |
May 24, 2024 | 0.5000 | 0.5450 | 0.5000 | 0.5210 | 77,527 | +0.01(+1.20%) |
May 23, 2024 | 0.4963 | 0.5390 | 0.4800 | 0.5148 | 756,070 | +0.03(+5.93%) |
May 22, 2024 | 0.6447 | 0.6447 | 0.4500 | 0.4860 | 280,914 | -0.21(-30.56%) |
May 21, 2024 | 0.8000 | 0.8000 | 0.5011 | 0.6999 | 136,625 | -0.06(-7.91%) |
May 20, 2024 | 0.7901 | 0.8264 | 0.7511 | 0.7600 | 37,152 | -0.04(-4.40%) |
May 17, 2024 | 0.7500 | 0.8054 | 0.7500 | 0.7950 | 10,366 | +0.06(+8.28%) |
May 16, 2024 | 0.7800 | 0.8300 | 0.7342 | 0.7342 | 17,903 | -0.04(-4.65%) |
May 15, 2024 | 0.7600 | 0.7980 | 0.7600 | 0.7700 | 3,538 | +0.01(+1.32%) |
May 14, 2024 | 0.7700 | 0.7790 | 0.7600 | 0.7600 | 2,081 | +0.00(+0.00%) |
May 13, 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7600 | 1,099 | +0.02(+2.70%) |
May 10, 2024 | 0.7980 | 0.7980 | 0.7101 | 0.7400 | 4,777 | +0.03(+4.95%) |
May 09, 2024 | 0.7051 | 0.7051 | 0.7051 | 0.7051 | 558 | -0.05(-7.22%) |
May 08, 2024 | 0.7979 | 0.7979 | 0.7010 | 0.7600 | 8,688 | +0.04(+5.86%) |
May 07, 2024 | 0.7875 | 0.7875 | 0.7178 | 0.7179 | 5,565 | -0.03(-4.28%) |
May 06, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 1,073 | +0.00(+0.00%) |
May 03, 2024 | 0.7600 | 0.7980 | 0.7000 | 0.7500 | 13,864 | -0.01(-1.32%) |
May 02, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 946 | -0.05(-5.82%) |
May 01, 2024 | 0.8065 | 0.8070 | 0.7785 | 0.8070 | 6,915 | -0.00(-0.37%) |
Apr 30, 2024 | 0.8090 | 0.8110 | 0.8052 | 0.8100 | 5,364 | +0.00(+0.00%) |
Apr 29, 2024 | 0.7500 | 0.8475 | 0.7500 | 0.8100 | 4,505 | -0.04(-4.42%) |
Apr 26, 2024 | 0.8505 | 0.8565 | 0.7100 | 0.8475 | 13,690 | +0.04(+5.29%) |
Apr 25, 2024 | 0.8200 | 0.8200 | 0.7949 | 0.8049 | 4,726 | -0.04(-5.16%) |
Apr 24, 2024 | 0.8659 | 0.8659 | 0.8300 | 0.8487 | 4,031 | -0.02(-2.04%) |
Apr 23, 2024 | 0.8500 | 0.8664 | 0.8200 | 0.8664 | 2,382 | -0.00(-0.53%) |
Apr 22, 2024 | 0.8500 | 0.8925 | 0.8500 | 0.8710 | 6,483 | +0.07(+8.87%) |
Apr 19, 2024 | 0.9000 | 0.9700 | 0.8000 | 0.8000 | 30,363 | -0.02(-3.03%) |
Apr 18, 2024 | 0.8300 | 0.8710 | 0.8200 | 0.8250 | 22,929 | +0.01(+1.23%) |
Apr 17, 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8150 | 34,960 | -0.04(-4.12%) |
Apr 16, 2024 | 0.9400 | 1.000 | 0.8300 | 0.8500 | 13,838 | -0.05(-5.56%) |
Apr 15, 2024 | 0.9000 | 1.010 | 0.9000 | 0.9000 | 11,274 | -0.08(-8.16%) |
Apr 12, 2024 | 1.040 | 1.110 | 0.9600 | 0.9800 | 83,890 | -0.14(-12.50%) |
Apr 11, 2024 | 1.125 | 1.195 | 1.050 | 1.120 | 20,757 | +0.03(+2.75%) |
Apr 10, 2024 | 1.230 | 1.230 | 1.090 | 1.090 | 7,305 | -0.08(-6.84%) |
Apr 09, 2024 | 1.190 | 1.240 | 1.140 | 1.170 | 4,961 | -0.05(-4.10%) |
Apr 08, 2024 | 1.150 | 1.290 | 1.150 | 1.220 | 8,277 | -0.13(-9.63%) |
Apr 05, 2024 | 1.222 | 1.350 | 1.222 | 1.350 | 2,605 | -0.04(-2.88%) |
Apr 04, 2024 | 1.390 | 1.400 | 1.390 | 1.390 | 744 | -0.01(-0.71%) |
Apr 03, 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1,027 | +0.15(+12.00%) |
Apr 02, 2024 | 1.250 | 1.340 | 1.250 | 1.250 | 5,639 | -0.10(-7.41%) |