Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 0.1531 | 0.1645 | 0.1401 | 0.1420 | 1,251,946 | -0.01(-6.82%) |
Sep 19, 2024 | 0.1518 | 0.1590 | 0.1454 | 0.1524 | 806,641 | +0.00(+2.08%) |
Sep 18, 2024 | 0.1471 | 0.1541 | 0.1470 | 0.1493 | 553,262 | -0.00(-1.78%) |
Sep 17, 2024 | 0.1510 | 0.1549 | 0.1367 | 0.1520 | 782,297 | +0.00(+1.27%) |
Sep 16, 2024 | 0.1539 | 0.1650 | 0.1419 | 0.1501 | 1,057,038 | -0.00(-0.79%) |
Sep 13, 2024 | 0.1511 | 0.1600 | 0.1510 | 0.1513 | 900,219 | +0.00(+0.20%) |
Sep 12, 2024 | 0.1535 | 0.1650 | 0.1471 | 0.1510 | 931,822 | +0.00(+1.07%) |
Sep 11, 2024 | 0.1480 | 0.1501 | 0.1425 | 0.1494 | 859,484 | +0.00(+3.03%) |
Sep 10, 2024 | 0.1500 | 0.1520 | 0.1425 | 0.1450 | 724,346 | -0.00(-1.43%) |
Sep 09, 2024 | 0.1497 | 0.1543 | 0.1310 | 0.1471 | 929,254 | -0.00(-1.67%) |
Sep 06, 2024 | 0.1519 | 0.1641 | 0.1412 | 0.1496 | 1,431,501 | -0.00(-2.16%) |
Sep 05, 2024 | 0.1530 | 0.1549 | 0.1460 | 0.1529 | 1,548,395 | -0.00(-1.35%) |
Sep 04, 2024 | 0.1579 | 0.1710 | 0.1513 | 0.1550 | 1,396,387 | -0.01(-4.56%) |
Sep 03, 2024 | 0.1755 | 0.1755 | 0.1515 | 0.1624 | 2,086,662 | -0.02(-13.02%) |
Aug 30, 2024 | 0.2000 | 0.2014 | 0.1710 | 0.1867 | 3,146,540 | -0.01(-6.65%) |
Aug 29, 2024 | 0.2060 | 0.2154 | 0.1875 | 0.2000 | 4,913,671 | +0.00(+1.21%) |
Aug 28, 2024 | 0.2313 | 0.2350 | 0.1902 | 0.1976 | 6,166,858 | -0.02(-9.98%) |
Aug 27, 2024 | 0.2175 | 0.2299 | 0.2110 | 0.2195 | 4,156,067 | +0.01(+4.92%) |
Aug 26, 2024 | 0.2100 | 0.2340 | 0.2061 | 0.2092 | 3,427,895 | +0.00(+0.19%) |
Aug 23, 2024 | 0.2289 | 0.2289 | 0.2000 | 0.2088 | 3,286,314 | -0.02(-9.10%) |
Aug 22, 2024 | 0.2486 | 0.2549 | 0.2207 | 0.2297 | 3,822,861 | -0.03(-9.96%) |
Aug 21, 2024 | 0.2851 | 0.2950 | 0.2550 | 0.2551 | 1,283,713 | -0.03(-10.80%) |
Aug 20, 2024 | 0.2932 | 0.3045 | 0.2752 | 0.2860 | 769,143 | -0.01(-4.83%) |
Aug 19, 2024 | 0.2897 | 0.3650 | 0.2800 | 0.3005 | 4,220,880 | +0.03(+12.13%) |
Aug 16, 2024 | 0.3010 | 0.3135 | 0.2505 | 0.2680 | 1,247,481 | -0.04(-12.42%) |
Aug 15, 2024 | 0.2900 | 0.3173 | 0.2920 | 0.3060 | 247,690 | +0.01(+2.75%) |
Aug 14, 2024 | 0.3310 | 0.3410 | 0.2829 | 0.2978 | 699,599 | -0.04(-10.87%) |
Aug 13, 2024 | 0.3480 | 0.3480 | 0.3220 | 0.3341 | 336,589 | -0.01(-1.71%) |
Aug 12, 2024 | 0.3400 | 0.3590 | 0.3342 | 0.3399 | 357,046 | -0.02(-5.32%) |
Aug 09, 2024 | 0.3643 | 0.3800 | 0.3451 | 0.3590 | 554,259 | -0.01(-1.99%) |
Aug 08, 2024 | 0.3750 | 0.4000 | 0.3599 | 0.3663 | 756,977 | -0.03(-8.40%) |
Aug 07, 2024 | 0.4000 | 0.6200 | 0.3036 | 0.3999 | 2,627,475 | -0.03(-7.30%) |
Aug 06, 2024 | 0.4300 | 0.4800 | 0.4094 | 0.4314 | 1,167,215 | -0.02(-4.64%) |
Aug 05, 2024 | 0.4600 | 0.5280 | 0.4000 | 0.4524 | 2,702,038 | -0.10(-17.75%) |
Aug 02, 2024 | 0.6400 | 0.7500 | 0.5000 | 0.5500 | 47,271,404 | +0.05(+10.00%) |
Aug 01, 2024 | 0.4863 | 0.5100 | 0.4720 | 0.5000 | 735,633 | +0.02(+4.10%) |
Jul 31, 2024 | 0.5185 | 0.5200 | 0.4700 | 0.4803 | 255,969 | -0.03(-6.76%) |
Jul 30, 2024 | 0.5502 | 0.5734 | 0.5012 | 0.5151 | 417,325 | -0.06(-10.50%) |
Jul 29, 2024 | 0.6393 | 0.6600 | 0.5618 | 0.5755 | 1,038,280 | -0.01(-1.03%) |
Jul 26, 2024 | 0.6285 | 0.6310 | 0.5670 | 0.5815 | 391,460 | -0.06(-9.28%) |
Jul 25, 2024 | 0.5589 | 0.6650 | 0.5500 | 0.6410 | 1,008,153 | +0.08(+14.32%) |
Jul 24, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5607 | 164,744 | -0.04(-6.14%) |
Jul 23, 2024 | 0.6400 | 0.6400 | 0.5100 | 0.5974 | 360,684 | -0.03(-5.02%) |
Jul 22, 2024 | 0.6600 | 0.6601 | 0.5855 | 0.6290 | 539,208 | +0.00(+0.35%) |
Jul 19, 2024 | 0.5695 | 0.6500 | 0.5515 | 0.6268 | 909,941 | +0.06(+10.76%) |
Jul 18, 2024 | 0.5500 | 0.5689 | 0.5300 | 0.5659 | 525,769 | +0.01(+1.05%) |
Jul 17, 2024 | 0.5700 | 0.5750 | 0.5350 | 0.5600 | 327,565 | -0.01(-1.91%) |
Jul 16, 2024 | 0.5688 | 0.5850 | 0.5500 | 0.5709 | 450,746 | -0.00(-0.37%) |
Jul 15, 2024 | 0.5870 | 0.6000 | 0.5620 | 0.5730 | 517,653 | -0.03(-5.68%) |
Jul 12, 2024 | 0.5800 | 0.6295 | 0.5651 | 0.6075 | 583,904 | +0.00(+0.41%) |
Jul 11, 2024 | 0.6200 | 0.6700 | 0.5908 | 0.6050 | 1,432,456 | +0.01(+1.60%) |
Jul 10, 2024 | 0.6200 | 0.6510 | 0.5750 | 0.5955 | 468,265 | -0.04(-6.94%) |
Jul 09, 2024 | 0.5495 | 0.6560 | 0.5300 | 0.6399 | 1,014,988 | +0.07(+13.26%) |
Jul 08, 2024 | 0.5900 | 0.6069 | 0.5370 | 0.5650 | 741,418 | -0.03(-5.26%) |
Jul 05, 2024 | 0.6800 | 0.6800 | 0.5900 | 0.5964 | 349,395 | -0.03(-5.33%) |
Jul 03, 2024 | 0.6400 | 0.6504 | 0.6213 | 0.6300 | 348,894 | -0.02(-3.08%) |
Jul 02, 2024 | 0.6900 | 0.7100 | 0.6403 | 0.6500 | 934,058 | -0.06(-7.84%) |