Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 0.2800 | 0.3100 | 0.2595 | 0.2895 | 3,261,519 | +0.00(+0.63%) |
Sep 17, 2024 | 0.3258 | 0.3258 | 0.2741 | 0.2877 | 5,967,109 | -0.02(-7.67%) |
Sep 16, 2024 | 0.3153 | 0.3153 | 0.3016 | 0.3116 | 6,109,031 | +0.01(+3.87%) |
Sep 13, 2024 | 0.2935 | 0.3195 | 0.2925 | 0.3000 | 648,004 | +0.01(+4.06%) |
Sep 12, 2024 | 0.2998 | 0.3087 | 0.2840 | 0.2883 | 559,718 | -0.01(-4.54%) |
Sep 11, 2024 | 0.3201 | 0.3220 | 0.2998 | 0.3020 | 665,785 | -0.01(-4.13%) |
Sep 10, 2024 | 0.3200 | 0.3179 | 0.3048 | 0.3150 | 395,797 | +0.00(+0.35%) |
Sep 09, 2024 | 0.3202 | 0.3260 | 0.3097 | 0.3139 | 406,950 | -0.00(-1.29%) |
Sep 06, 2024 | 0.3276 | 0.3362 | 0.3100 | 0.3180 | 441,898 | -0.01(-2.06%) |
Sep 05, 2024 | 0.3200 | 0.3424 | 0.3201 | 0.3247 | 310,789 | -0.01(-1.52%) |
Sep 04, 2024 | 0.3400 | 0.3380 | 0.3220 | 0.3297 | 307,335 | -0.00(-1.29%) |
Sep 03, 2024 | 0.3600 | 0.3635 | 0.3188 | 0.3340 | 641,060 | -0.03(-7.25%) |
Aug 30, 2024 | 0.3671 | 0.3701 | 0.3600 | 0.3601 | 422,649 | -0.01(-2.39%) |
Aug 29, 2024 | 0.3500 | 0.3846 | 0.3400 | 0.3689 | 1,281,401 | -0.06(-13.04%) |
Aug 28, 2024 | 0.4200 | 0.4342 | 0.3935 | 0.4242 | 2,564,263 | +0.00(+1.00%) |
Aug 27, 2024 | 0.3950 | 0.4299 | 0.3588 | 0.4200 | 1,582,427 | +0.02(+6.33%) |
Aug 26, 2024 | 0.4100 | 0.4350 | 0.3597 | 0.3950 | 4,508,681 | +0.03(+7.63%) |
Aug 23, 2024 | 0.3700 | 0.3800 | 0.3519 | 0.3670 | 9,470,309 | -0.01(-3.01%) |
Aug 22, 2024 | 0.4100 | 0.4100 | 0.3722 | 0.3784 | 747,908 | -0.03(-7.71%) |
Aug 21, 2024 | 0.4000 | 0.4194 | 0.3700 | 0.4100 | 1,073,511 | -0.02(-3.76%) |
Aug 20, 2024 | 0.4000 | 0.4450 | 0.3900 | 0.4260 | 1,693,465 | +0.01(+1.43%) |
Aug 19, 2024 | 0.4791 | 0.4791 | 0.4041 | 0.4200 | 13,716,408 | +0.05(+13.51%) |
Aug 16, 2024 | 0.3509 | 0.3710 | 0.3010 | 0.3700 | 15,231,579 | -0.03(-7.27%) |
Aug 15, 2024 | 0.5168 | 0.5399 | 0.3710 | 0.3990 | 79,251,168 | +0.08(+23.87%) |
Aug 14, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3221 | 7,793,223 | -0.03(-7.79%) |
Aug 13, 2024 | 0.3130 | 0.3727 | 0.3080 | 0.3493 | 525,859 | +0.03(+10.96%) |
Aug 12, 2024 | 0.3051 | 0.3166 | 0.3013 | 0.3148 | 302,245 | +0.00(+1.55%) |
Aug 09, 2024 | 0.3100 | 0.3160 | 0.3080 | 0.3100 | 189,034 | -0.01(-1.96%) |
Aug 08, 2024 | 0.3201 | 0.3263 | 0.3110 | 0.3162 | 406,736 | -0.01(-4.18%) |
Aug 07, 2024 | 0.3393 | 0.3685 | 0.3300 | 0.3300 | 329,800 | -0.04(-10.57%) |
Aug 06, 2024 | 0.3538 | 0.3789 | 0.3400 | 0.3690 | 1,123,708 | +0.03(+8.47%) |
Aug 05, 2024 | 0.3635 | 0.3635 | 0.3330 | 0.3402 | 277,998 | -0.03(-8.05%) |
Aug 02, 2024 | 0.4042 | 0.4101 | 0.3607 | 0.3700 | 441,440 | -0.04(-10.48%) |
Aug 01, 2024 | 0.4420 | 0.4450 | 0.4064 | 0.4133 | 244,813 | -0.03(-6.49%) |
Jul 31, 2024 | 0.4744 | 0.4748 | 0.4400 | 0.4420 | 224,019 | -0.04(-8.09%) |
Jul 30, 2024 | 0.4501 | 0.4899 | 0.4414 | 0.4809 | 340,231 | +0.02(+5.32%) |
Jul 29, 2024 | 0.4700 | 0.4773 | 0.4551 | 0.4566 | 263,584 | -0.02(-3.39%) |
Jul 26, 2024 | 0.5056 | 0.5056 | 0.4621 | 0.4726 | 354,320 | -0.02(-4.53%) |
Jul 25, 2024 | 0.5550 | 0.5699 | 0.4901 | 0.4950 | 1,603,035 | -0.06(-11.19%) |
Jul 24, 2024 | 0.5100 | 0.5949 | 0.5100 | 0.5574 | 543,696 | +0.02(+3.34%) |
Jul 23, 2024 | 0.6331 | 0.6400 | 0.5121 | 0.5394 | 1,166,542 | -0.13(-19.85%) |
Jul 22, 2024 | 0.6700 | 0.7001 | 0.5952 | 0.6730 | 3,995,446 | +0.03(+4.67%) |
Jul 19, 2024 | 0.6925 | 0.6925 | 0.6380 | 0.6430 | 805,079 | -0.09(-11.87%) |
Jul 18, 2024 | 0.7080 | 0.7500 | 0.6585 | 0.7296 | 1,578,954 | +0.02(+2.98%) |
Jul 17, 2024 | 0.7841 | 0.7872 | 0.6800 | 0.7085 | 5,098,602 | -0.09(-11.33%) |
Jul 16, 2024 | 0.9800 | 1.310 | 0.7120 | 0.7990 | 44,655,484 | -0.02(-2.56%) |
Jul 15, 2024 | 0.7700 | 0.9498 | 0.7671 | 0.8200 | 683,060 | +0.11(+15.49%) |
Jul 12, 2024 | 0.7399 | 0.7399 | 0.7000 | 0.7100 | 75,753 | -0.00(-0.60%) |
Jul 11, 2024 | 0.6712 | 0.7340 | 0.6712 | 0.7143 | 117,742 | +0.04(+6.33%) |
Jul 10, 2024 | 0.6601 | 0.7390 | 0.6525 | 0.6718 | 31,260 | +0.01(+1.88%) |
Jul 09, 2024 | 0.7400 | 0.7401 | 0.6390 | 0.6594 | 129,897 | -0.06(-8.43%) |
Jul 08, 2024 | 0.7500 | 0.7800 | 0.7050 | 0.7201 | 1,172,004 | -0.03(-4.24%) |
Jul 05, 2024 | 0.8000 | 0.8090 | 0.7500 | 0.7520 | 169,097 | -0.05(-6.01%) |
Jul 03, 2024 | 0.7848 | 0.8001 | 0.7715 | 0.8001 | 21,696 | +0.02(+1.95%) |
Jul 02, 2024 | 0.7603 | 0.7995 | 0.7603 | 0.7848 | 28,191 | +0.00(+0.62%) |