Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 0.3640 | 0.3999 | 0.3274 | 0.3550 | 620,942 | +0.00(+0.57%) |
Jul 26, 2024 | 0.3767 | 0.4000 | 0.3520 | 0.3530 | 297,366 | -0.03(-7.11%) |
Jul 25, 2024 | 0.3811 | 0.3819 | 0.3444 | 0.3800 | 186,550 | +0.01(+2.76%) |
Jul 24, 2024 | 0.3690 | 0.3880 | 0.3403 | 0.3698 | 415,153 | +0.01(+2.04%) |
Jul 23, 2024 | 0.3200 | 0.3714 | 0.3110 | 0.3624 | 533,678 | +0.04(+11.20%) |
Jul 22, 2024 | 0.3316 | 0.3462 | 0.3100 | 0.3259 | 272,260 | -0.01(-2.86%) |
Jul 19, 2024 | 0.3300 | 0.3443 | 0.3200 | 0.3355 | 248,114 | -0.00(-0.47%) |
Jul 18, 2024 | 0.3430 | 0.3590 | 0.3300 | 0.3371 | 291,247 | -0.01(-2.01%) |
Jul 17, 2024 | 0.3700 | 0.3677 | 0.3330 | 0.3440 | 397,503 | +0.00(+0.32%) |
Jul 16, 2024 | 0.3965 | 0.3974 | 0.3429 | 0.3429 | 915,126 | -0.06(-14.06%) |
Jul 15, 2024 | 0.4300 | 0.4469 | 0.3190 | 0.3990 | 2,028,085 | -0.03(-7.21%) |
Jul 12, 2024 | 0.4500 | 0.4874 | 0.4131 | 0.4300 | 1,459,613 | -0.05(-10.49%) |
Jul 11, 2024 | 0.5585 | 0.5585 | 0.4606 | 0.4804 | 1,379,528 | -0.17(-25.86%) |
Jul 10, 2024 | 0.3750 | 0.7500 | 0.3608 | 0.6480 | 1,216,490 | +0.28(+74.05%) |
Jul 09, 2024 | 0.3511 | 0.4300 | 0.3511 | 0.3723 | 407,608 | +0.01(+2.00%) |
Jul 08, 2024 | 0.3500 | 0.3700 | 0.3264 | 0.3650 | 417,749 | +0.03(+8.28%) |
Jul 05, 2024 | 0.3280 | 0.3474 | 0.3100 | 0.3371 | 719,772 | +0.02(+5.34%) |
Jul 03, 2024 | 0.3060 | 0.3712 | 0.3010 | 0.3200 | 1,133,057 | +0.00(+0.63%) |
Jul 02, 2024 | 0.3400 | 0.3400 | 0.3115 | 0.3180 | 368,470 | -0.03(-7.56%) |
Jul 01, 2024 | 0.3600 | 0.5500 | 0.2840 | 0.3440 | 5,837,180 | +0.02(+7.50%) |
Jun 28, 2024 | 0.5403 | 0.5900 | 0.3067 | 0.3200 | 2,565,264 | -0.26(-45.21%) |
Jun 27, 2024 | 0.5664 | 0.5868 | 0.5306 | 0.5840 | 128,872 | +0.02(+3.55%) |
Jun 26, 2024 | 0.6100 | 0.6330 | 0.5610 | 0.5640 | 241,455 | -0.02(-3.75%) |
Jun 25, 2024 | 0.6474 | 0.6700 | 0.5500 | 0.5860 | 834,558 | -0.02(-3.46%) |
Jun 24, 2024 | 0.6003 | 0.6480 | 0.5837 | 0.6070 | 103,590 | +0.03(+4.73%) |
Jun 21, 2024 | 0.6600 | 0.6689 | 0.5796 | 0.5796 | 174,092 | -0.04(-6.50%) |
Jun 20, 2024 | 0.6010 | 0.6200 | 0.5701 | 0.6199 | 190,570 | +0.05(+8.75%) |
Jun 18, 2024 | 0.7000 | 0.7036 | 0.5200 | 0.5700 | 474,399 | -0.10(-14.93%) |
Jun 17, 2024 | 0.6713 | 0.6950 | 0.6624 | 0.6700 | 56,085 | +0.01(+1.35%) |
Jun 14, 2024 | 0.7000 | 0.7086 | 0.6600 | 0.6611 | 74,097 | -0.03(-4.59%) |
Jun 13, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6929 | 36,861 | -0.01(-1.01%) |
Jun 12, 2024 | 0.7143 | 0.7300 | 0.6800 | 0.7000 | 181,614 | -0.01(-1.41%) |
Jun 11, 2024 | 0.6916 | 0.7220 | 0.6700 | 0.7100 | 100,549 | +0.01(+0.85%) |
Jun 10, 2024 | 0.7200 | 0.7191 | 0.6720 | 0.7040 | 142,209 | -0.02(-2.60%) |
Jun 07, 2024 | 0.7184 | 0.7300 | 0.6800 | 0.7228 | 107,542 | +0.00(+0.67%) |
Jun 06, 2024 | 0.7390 | 0.7390 | 0.6800 | 0.7180 | 97,201 | +0.00(+0.13%) |
Jun 05, 2024 | 0.6900 | 0.7400 | 0.6804 | 0.7171 | 128,312 | +0.01(+0.99%) |
Jun 04, 2024 | 0.7100 | 0.7457 | 0.7000 | 0.7101 | 76,059 | +0.00(+0.30%) |
Jun 03, 2024 | 0.7200 | 0.7288 | 0.6951 | 0.7080 | 106,500 | +0.01(+1.00%) |
May 31, 2024 | 0.7480 | 0.7480 | 0.6950 | 0.7010 | 62,576 | -0.02(-2.26%) |
May 30, 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7172 | 102,082 | +0.02(+2.46%) |
May 29, 2024 | 0.7100 | 0.7200 | 0.6600 | 0.7000 | 135,532 | -0.01(-1.09%) |
May 28, 2024 | 0.7900 | 0.8000 | 0.6500 | 0.7077 | 339,795 | -0.08(-10.27%) |
May 24, 2024 | 0.8100 | 0.8465 | 0.7622 | 0.7887 | 158,811 | -0.04(-4.40%) |
May 23, 2024 | 0.8000 | 0.8500 | 0.7600 | 0.8250 | 426,890 | +0.02(+2.47%) |
May 22, 2024 | 0.8000 | 0.8600 | 0.7500 | 0.8051 | 523,064 | -0.02(-3.01%) |
May 21, 2024 | 0.9984 | 0.9984 | 0.7000 | 0.8301 | 5,823,910 | +0.04(+5.09%) |
May 20, 2024 | 0.8000 | 0.8240 | 0.7700 | 0.7899 | 18,858 | -0.01(-1.50%) |
May 17, 2024 | 0.7900 | 0.8020 | 0.7701 | 0.8019 | 16,874 | +0.01(+1.51%) |
May 16, 2024 | 0.8549 | 0.8549 | 0.7700 | 0.7900 | 56,320 | +0.00(+0.00%) |
May 15, 2024 | 0.7900 | 0.8200 | 0.7800 | 0.7900 | 49,855 | -0.02(-2.47%) |
May 14, 2024 | 0.8000 | 0.8400 | 0.7510 | 0.8100 | 65,043 | +0.02(+2.41%) |
May 13, 2024 | 0.7610 | 0.8300 | 0.7610 | 0.7909 | 91,366 | +0.03(+3.93%) |
May 10, 2024 | 0.8800 | 0.9140 | 0.7000 | 0.7610 | 101,385 | -0.12(-14.01%) |
May 09, 2024 | 0.8802 | 0.9000 | 0.8600 | 0.8850 | 25,176 | -0.00(-0.34%) |
May 08, 2024 | 0.9200 | 0.9300 | 0.8600 | 0.8880 | 52,707 | +0.00(+0.15%) |
May 07, 2024 | 0.8750 | 0.9236 | 0.8200 | 0.8867 | 122,123 | +0.02(+1.84%) |
May 06, 2024 | 0.9819 | 1.040 | 0.8700 | 0.8707 | 119,454 | -0.09(-9.73%) |
May 03, 2024 | 1.140 | 1.150 | 0.9100 | 0.9646 | 166,698 | -0.16(-13.88%) |
May 02, 2024 | 1.020 | 1.160 | 1.010 | 1.120 | 232,331 | +0.08(+7.69%) |