Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 0.0756 | 0.0790 | 0.0700 | 0.0745 | 10,323,427 | +0.00(+0.40%) |
Aug 23, 2024 | 0.0700 | 0.0750 | 0.0680 | 0.0742 | 11,154,847 | +0.00(+6.15%) |
Aug 22, 2024 | 0.0674 | 0.0703 | 0.0654 | 0.0699 | 10,649,577 | -0.00(-2.65%) |
Aug 21, 2024 | 0.0731 | 0.0764 | 0.0680 | 0.0718 | 16,604,249 | -0.00(-4.65%) |
Aug 20, 2024 | 0.0793 | 0.0810 | 0.0740 | 0.0753 | 13,780,650 | -0.00(-4.68%) |
Aug 19, 2024 | 0.0820 | 0.0844 | 0.0773 | 0.0790 | 20,169,304 | +0.00(+0.25%) |
Aug 16, 2024 | 0.0815 | 0.0823 | 0.0751 | 0.0788 | 19,860,136 | -0.01(-9.01%) |
Aug 15, 2024 | 0.0870 | 0.0895 | 0.0805 | 0.0866 | 32,771,016 | +0.00(+2.36%) |
Aug 14, 2024 | 0.0826 | 0.1020 | 0.0786 | 0.0846 | 58,737,072 | -0.00(-0.70%) |
Aug 13, 2024 | 0.0805 | 0.0869 | 0.0780 | 0.0852 | 13,824,088 | +0.00(+5.71%) |
Aug 12, 2024 | 0.0870 | 0.0870 | 0.0800 | 0.0806 | 15,210,823 | -0.01(-9.03%) |
Aug 09, 2024 | 0.1000 | 0.1000 | 0.0801 | 0.0886 | 37,655,472 | -0.01(-9.59%) |
Aug 08, 2024 | 0.1008 | 0.1027 | 0.0755 | 0.0980 | 162,182,416 | +0.01(+17.37%) |
Aug 07, 2024 | 0.0730 | 0.0900 | 0.0730 | 0.0835 | 95,925,968 | -0.18(-67.92%) |
Aug 06, 2024 | 0.3244 | 0.3293 | 0.2602 | 0.2603 | 16,139,683 | +0.00(+0.97%) |
Aug 05, 2024 | 0.2900 | 0.3086 | 0.2403 | 0.2578 | 240,802 | -0.05(-14.92%) |
Aug 02, 2024 | 0.4180 | 0.4500 | 0.2751 | 0.3030 | 618,193 | -0.16(-34.14%) |
Aug 01, 2024 | 0.4800 | 0.4902 | 0.4350 | 0.4601 | 71,762 | -0.01(-2.75%) |
Jul 31, 2024 | 0.4300 | 0.5012 | 0.4300 | 0.4731 | 90,920 | +0.01(+2.49%) |
Jul 30, 2024 | 0.4300 | 0.4839 | 0.4151 | 0.4616 | 84,263 | +0.02(+5.39%) |
Jul 29, 2024 | 0.4820 | 0.4945 | 0.4000 | 0.4380 | 232,805 | -0.04(-8.94%) |
Jul 26, 2024 | 0.5974 | 0.6000 | 0.4700 | 0.4810 | 336,565 | -0.07(-12.75%) |
Jul 25, 2024 | 1.010 | 1.157 | 0.4700 | 0.5513 | 1,287,386 | -0.49(-46.99%) |
Jul 24, 2024 | 0.9700 | 1.200 | 0.9500 | 1.040 | 516,256 | +0.12(+13.04%) |
Jul 23, 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9200 | 203,999 | -0.00(-0.13%) |
Jul 22, 2024 | 0.9082 | 0.9500 | 0.8900 | 0.9212 | 53,664 | +0.02(+2.34%) |
Jul 19, 2024 | 0.8700 | 0.9079 | 0.8500 | 0.9001 | 72,243 | +0.05(+5.65%) |
Jul 18, 2024 | 0.9200 | 0.9200 | 0.8316 | 0.8520 | 54,964 | -0.06(-6.37%) |
Jul 17, 2024 | 0.9016 | 0.9380 | 0.9016 | 0.9100 | 10,387 | +0.00(+0.54%) |
Jul 16, 2024 | 0.8950 | 0.9379 | 0.8710 | 0.9051 | 32,210 | +0.01(+1.13%) |
Jul 15, 2024 | 0.9201 | 0.9700 | 0.8800 | 0.8950 | 53,557 | -0.02(-1.65%) |
Jul 12, 2024 | 0.9001 | 0.9647 | 0.8810 | 0.9100 | 74,342 | -0.01(-0.66%) |
Jul 11, 2024 | 0.9100 | 0.9699 | 0.8901 | 0.9160 | 68,555 | +0.01(+0.66%) |
Jul 10, 2024 | 0.9150 | 0.9200 | 0.8808 | 0.9100 | 50,203 | +0.00(+0.01%) |
Jul 09, 2024 | 0.9775 | 1.049 | 0.9001 | 0.9099 | 93,246 | -0.02(-2.27%) |
Jul 08, 2024 | 1.054 | 1.054 | 0.9230 | 0.9310 | 42,204 | -0.04(-3.95%) |
Jul 05, 2024 | 1.000 | 1.000 | 0.9502 | 0.9693 | 33,380 | -0.00(-0.07%) |
Jul 03, 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9700 | 22,367 | +0.01(+1.04%) |
Jul 02, 2024 | 1.070 | 1.070 | 0.9500 | 0.9600 | 191,822 | -0.08(-7.69%) |
Jul 01, 2024 | 1.030 | 1.150 | 1.000 | 1.040 | 61,680 | +0.04(+4.00%) |
Jun 28, 2024 | 1.020 | 1.060 | 1.000 | 1.000 | 27,025 | -0.05(-4.76%) |
Jun 27, 2024 | 1.020 | 1.060 | 1.010 | 1.050 | 30,194 | +0.03(+2.94%) |
Jun 26, 2024 | 1.030 | 1.070 | 1.010 | 1.020 | 18,189 | -0.03(-2.86%) |
Jun 25, 2024 | 1.070 | 1.190 | 1.030 | 1.050 | 24,099 | -0.03(-2.78%) |
Jun 24, 2024 | 1.030 | 1.130 | 1.030 | 1.080 | 32,486 | +0.05(+4.85%) |
Jun 21, 2024 | 1.080 | 1.130 | 1.020 | 1.030 | 62,186 | -0.04(-3.74%) |
Jun 20, 2024 | 1.120 | 1.214 | 1.020 | 1.070 | 123,825 | -0.08(-6.96%) |
Jun 18, 2024 | 1.200 | 1.204 | 1.100 | 1.150 | 27,830 | +0.03(+2.68%) |
Jun 17, 2024 | 1.180 | 1.215 | 1.120 | 1.120 | 59,201 | -0.06(-5.49%) |
Jun 14, 2024 | 1.205 | 1.250 | 1.170 | 1.185 | 26,731 | -0.05(-4.44%) |
Jun 13, 2024 | 1.210 | 1.300 | 1.110 | 1.240 | 55,449 | +0.01(+1.19%) |
Jun 12, 2024 | 1.290 | 1.350 | 1.090 | 1.225 | 70,195 | -0.06(-5.01%) |
Jun 11, 2024 | 1.260 | 1.390 | 1.200 | 1.290 | 40,601 | -0.01(-0.77%) |
Jun 10, 2024 | 1.330 | 1.450 | 1.270 | 1.300 | 25,039 | -0.06(-4.41%) |
Jun 07, 2024 | 1.510 | 1.543 | 1.150 | 1.360 | 159,272 | -0.15(-9.93%) |
Jun 06, 2024 | 1.640 | 1.640 | 1.490 | 1.510 | 26,332 | -0.04(-2.58%) |
Jun 05, 2024 | 1.610 | 1.700 | 1.500 | 1.550 | 49,692 | -0.15(-8.82%) |
Jun 04, 2024 | 1.690 | 1.750 | 1.640 | 1.700 | 21,016 | -0.06(-3.41%) |