Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.1063 | 0.1100 | 0.1010 | 0.1043 | 9,399,686 | -0.00(-1.60%) |
Aug 22, 2024 | 0.1111 | 0.1180 | 0.1052 | 0.1060 | 7,894,350 | -0.01(-5.69%) |
Aug 21, 2024 | 0.1115 | 0.1146 | 0.1077 | 0.1124 | 9,881,294 | -0.00(-0.35%) |
Aug 20, 2024 | 0.1164 | 0.1246 | 0.1100 | 0.1128 | 23,601,204 | +0.00(+1.35%) |
Aug 19, 2024 | 0.1240 | 0.1265 | 0.1030 | 0.1113 | 22,493,112 | -0.01(-10.24%) |
Aug 16, 2024 | 0.1066 | 0.1308 | 0.1021 | 0.1240 | 40,722,592 | +0.02(+19.00%) |
Aug 15, 2024 | 0.1000 | 0.1129 | 0.0811 | 0.1042 | 74,245,400 | -0.00(-0.57%) |
Aug 14, 2024 | 0.1621 | 0.1650 | 0.0960 | 0.1048 | 124,514,984 | -0.05(-30.13%) |
Aug 13, 2024 | 1.270 | 1.270 | 0.1345 | 0.1500 | 88,205,224 | -1.16(-88.55%) |
Aug 12, 2024 | 1.310 | 1.360 | 1.220 | 1.310 | 1,474,495 | -0.02(-1.50%) |
Aug 09, 2024 | 1.370 | 1.396 | 1.300 | 1.330 | 1,051,151 | -0.04(-2.92%) |
Aug 08, 2024 | 1.430 | 1.430 | 1.370 | 1.370 | 237,355 | -0.03(-2.14%) |
Aug 07, 2024 | 1.480 | 1.480 | 1.400 | 1.400 | 551,681 | -0.11(-7.28%) |
Aug 06, 2024 | 1.420 | 1.510 | 1.390 | 1.510 | 895,923 | +0.04(+2.72%) |
Aug 05, 2024 | 1.380 | 1.490 | 1.270 | 1.470 | 1,766,164 | +0.03(+2.08%) |
Aug 02, 2024 | 1.410 | 1.450 | 1.300 | 1.440 | 966,215 | +0.03(+2.13%) |
Aug 01, 2024 | 1.430 | 1.440 | 1.400 | 1.410 | 450,284 | +0.01(+0.71%) |
Jul 31, 2024 | 1.420 | 1.460 | 1.390 | 1.400 | 476,470 | -0.06(-4.11%) |
Jul 30, 2024 | 1.450 | 1.480 | 1.420 | 1.460 | 534,681 | -0.04(-2.67%) |
Jul 29, 2024 | 1.420 | 1.520 | 1.420 | 1.500 | 1,820,741 | +0.08(+5.63%) |
Jul 26, 2024 | 1.440 | 1.450 | 1.100 | 1.420 | 1,224,700 | -0.04(-2.74%) |
Jul 25, 2024 | 1.460 | 1.550 | 1.430 | 1.460 | 4,834,145 | +0.00(+0.00%) |
Jul 24, 2024 | 1.400 | 1.485 | 1.370 | 1.460 | 1,495,459 | +0.07(+5.04%) |
Jul 23, 2024 | 1.450 | 1.469 | 1.360 | 1.390 | 1,338,572 | -0.04(-2.80%) |
Jul 22, 2024 | 1.500 | 1.510 | 1.360 | 1.430 | 4,251,132 | -0.07(-4.67%) |
Jul 19, 2024 | 1.380 | 1.500 | 1.380 | 1.500 | 1,753,392 | +0.15(+11.11%) |
Jul 18, 2024 | 1.380 | 1.390 | 1.330 | 1.350 | 4,550,601 | -0.03(-2.17%) |
Jul 17, 2024 | 1.370 | 1.450 | 1.270 | 1.380 | 1,676,079 | +0.01(+0.73%) |
Jul 16, 2024 | 1.290 | 1.370 | 1.280 | 1.370 | 839,513 | +0.11(+8.73%) |
Jul 15, 2024 | 1.230 | 1.300 | 1.222 | 1.260 | 763,025 | +0.03(+2.44%) |
Jul 12, 2024 | 1.240 | 1.270 | 1.210 | 1.230 | 470,336 | +0.00(+0.00%) |
Jul 11, 2024 | 1.150 | 1.240 | 1.150 | 1.230 | 890,076 | +0.08(+6.96%) |
Jul 10, 2024 | 1.180 | 1.195 | 1.080 | 1.150 | 1,031,858 | -0.02(-1.71%) |
Jul 09, 2024 | 1.190 | 1.226 | 1.160 | 1.170 | 786,602 | -0.01(-0.85%) |
Jul 08, 2024 | 1.500 | 1.530 | 1.140 | 1.180 | 3,326,035 | -0.16(-11.94%) |
Jul 05, 2024 | 1.200 | 1.350 | 1.122 | 1.340 | 3,171,139 | +0.17(+14.53%) |
Jul 03, 2024 | 1.080 | 1.290 | 1.060 | 1.170 | 2,231,290 | +0.10(+9.35%) |
Jul 02, 2024 | 1.000 | 1.100 | 0.9980 | 1.070 | 2,209,149 | +0.05(+4.90%) |
Jul 01, 2024 | 1.030 | 1.040 | 1.000 | 1.020 | 526,090 | -0.01(-0.97%) |
Jun 28, 2024 | 0.9800 | 1.040 | 0.9400 | 1.030 | 2,982,739 | +0.00(+0.00%) |
Jun 27, 2024 | 0.9600 | 1.040 | 0.9200 | 1.030 | 6,899,634 | +0.07(+7.29%) |
Jun 26, 2024 | 0.9900 | 0.9999 | 0.9500 | 0.9600 | 1,279,206 | -0.06(-5.88%) |
Jun 25, 2024 | 0.9700 | 1.020 | 0.9300 | 1.020 | 4,819,032 | +0.09(+9.68%) |
Jun 24, 2024 | 0.9200 | 0.9705 | 0.9000 | 0.9300 | 4,739,119 | +0.01(+1.10%) |
Jun 21, 2024 | 0.9172 | 0.9250 | 0.8100 | 0.9199 | 3,503,227 | +0.02(+2.21%) |
Jun 20, 2024 | 0.8900 | 0.9000 | 0.8661 | 0.9000 | 5,663,165 | +0.03(+3.93%) |
Jun 18, 2024 | 0.8980 | 0.8980 | 0.7500 | 0.8660 | 4,260,288 | -0.03(-3.67%) |
Jun 17, 2024 | 0.8300 | 0.8990 | 0.7800 | 0.8990 | 3,551,569 | +0.15(+20.19%) |
Jun 14, 2024 | 0.7350 | 0.8300 | 0.7042 | 0.7480 | 3,380,141 | +0.09(+13.40%) |
Jun 13, 2024 | 0.7200 | 0.9799 | 0.6074 | 0.6596 | 42,624,776 | +0.06(+10.12%) |
Jun 12, 2024 | 0.5500 | 0.6243 | 0.5469 | 0.5990 | 2,823,162 | +0.06(+10.93%) |
Jun 11, 2024 | 0.4720 | 0.7000 | 0.4701 | 0.5400 | 11,190,690 | +0.10(+22.59%) |
Jun 10, 2024 | 0.4600 | 0.4600 | 0.4320 | 0.4405 | 365,365 | -0.01(-1.70%) |
Jun 07, 2024 | 0.4695 | 0.4757 | 0.4381 | 0.4481 | 572,060 | -0.04(-7.61%) |
Jun 06, 2024 | 0.5006 | 0.5349 | 0.4701 | 0.4850 | 785,118 | -0.06(-10.66%) |
Jun 05, 2024 | 0.5784 | 0.5794 | 0.5187 | 0.5429 | 607,202 | -0.04(-6.14%) |
Jun 04, 2024 | 0.5800 | 0.5919 | 0.5558 | 0.5784 | 560,302 | +0.03(+4.76%) |