Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.4016 | 0.4016 | 0.3605 | 0.3617 | 323,633 | -0.02(-5.64%) |
Aug 22, 2024 | 0.4009 | 0.4089 | 0.3805 | 0.3833 | 193,148 | -0.01(-3.16%) |
Aug 21, 2024 | 0.4230 | 0.4270 | 0.3801 | 0.3958 | 360,012 | -0.03(-7.57%) |
Aug 20, 2024 | 0.4333 | 0.4698 | 0.4150 | 0.4282 | 879,936 | -0.01(-2.24%) |
Aug 19, 2024 | 0.4485 | 0.4850 | 0.4250 | 0.4380 | 2,720,317 | +0.02(+5.67%) |
Aug 16, 2024 | 0.3830 | 0.4250 | 0.3719 | 0.4145 | 402,930 | +0.04(+11.45%) |
Aug 15, 2024 | 0.3600 | 0.3898 | 0.3601 | 0.3719 | 439,536 | +0.01(+1.45%) |
Aug 14, 2024 | 0.3800 | 0.3750 | 0.3519 | 0.3666 | 367,260 | +0.02(+6.35%) |
Aug 13, 2024 | 0.4000 | 0.4000 | 0.3426 | 0.3447 | 966,907 | -0.05(-12.73%) |
Aug 12, 2024 | 0.3859 | 0.4123 | 0.3663 | 0.3950 | 700,857 | +0.04(+10.27%) |
Aug 09, 2024 | 0.3600 | 0.3780 | 0.3450 | 0.3582 | 88,687 | -0.00(-1.08%) |
Aug 08, 2024 | 0.3745 | 0.3893 | 0.3425 | 0.3621 | 892,072 | +0.00(+0.56%) |
Aug 07, 2024 | 0.3940 | 0.3980 | 0.3523 | 0.3601 | 631,898 | -0.05(-11.55%) |
Aug 06, 2024 | 0.3800 | 0.4119 | 0.3726 | 0.4071 | 748,445 | +0.02(+4.87%) |
Aug 05, 2024 | 0.3948 | 0.4200 | 0.3505 | 0.3882 | 1,536,581 | -0.02(-5.09%) |
Aug 02, 2024 | 0.4000 | 0.4155 | 0.3757 | 0.4090 | 695,066 | -0.00(-0.82%) |
Aug 01, 2024 | 0.4300 | 0.4342 | 0.4119 | 0.4124 | 403,482 | -0.01(-2.96%) |
Jul 31, 2024 | 0.4137 | 0.4493 | 0.4050 | 0.4250 | 917,588 | +0.02(+4.68%) |
Jul 30, 2024 | 0.4290 | 0.4290 | 0.4050 | 0.4060 | 409,597 | -0.02(-4.74%) |
Jul 29, 2024 | 0.4280 | 0.4400 | 0.4130 | 0.4262 | 557,080 | +0.00(+0.05%) |
Jul 26, 2024 | 0.4212 | 0.4289 | 0.4200 | 0.4260 | 203,590 | +0.00(+0.90%) |
Jul 25, 2024 | 0.4400 | 0.4420 | 0.4211 | 0.4222 | 210,732 | -0.01(-2.79%) |
Jul 24, 2024 | 0.4390 | 0.4499 | 0.4258 | 0.4343 | 279,163 | -0.00(-0.41%) |
Jul 23, 2024 | 0.4235 | 0.4479 | 0.4200 | 0.4361 | 412,249 | +0.00(+0.32%) |
Jul 22, 2024 | 0.4483 | 0.4591 | 0.4226 | 0.4347 | 296,084 | -0.01(-3.06%) |
Jul 19, 2024 | 0.4275 | 0.4498 | 0.4225 | 0.4484 | 381,231 | +0.03(+6.18%) |
Jul 18, 2024 | 0.4400 | 0.4590 | 0.4213 | 0.4223 | 1,176,497 | -0.02(-4.89%) |
Jul 17, 2024 | 0.4385 | 0.4780 | 0.4136 | 0.4440 | 1,726,277 | -0.03(-5.53%) |
Jul 16, 2024 | 0.4429 | 0.4877 | 0.4300 | 0.4700 | 6,235,358 | +0.04(+8.95%) |
Jul 15, 2024 | 0.5665 | 0.5665 | 0.4161 | 0.4314 | 6,478,931 | -0.05(-10.90%) |
Jul 12, 2024 | 0.4900 | 0.4989 | 0.4816 | 0.4842 | 278,967 | -0.01(-1.98%) |
Jul 11, 2024 | 0.4880 | 0.4995 | 0.4753 | 0.4940 | 432,705 | +0.01(+1.23%) |
Jul 10, 2024 | 0.4900 | 0.4990 | 0.4700 | 0.4880 | 648,851 | +0.01(+1.65%) |
Jul 09, 2024 | 0.4899 | 0.5140 | 0.4605 | 0.4801 | 696,193 | -0.01(-2.02%) |
Jul 08, 2024 | 0.5270 | 0.5500 | 0.4790 | 0.4900 | 692,376 | -0.04(-7.42%) |
Jul 05, 2024 | 0.4698 | 0.5400 | 0.4582 | 0.5293 | 309,387 | +0.06(+12.59%) |
Jul 03, 2024 | 0.4700 | 0.5089 | 0.4305 | 0.4701 | 1,302,646 | -0.02(-4.20%) |
Jul 02, 2024 | 0.5600 | 0.5990 | 0.4800 | 0.4907 | 1,813,912 | -0.08(-14.72%) |
Jul 01, 2024 | 0.5900 | 0.5900 | 0.5601 | 0.5754 | 565,196 | -0.00(-0.16%) |
Jun 28, 2024 | 0.6000 | 0.6082 | 0.5701 | 0.5763 | 232,371 | -0.01(-1.82%) |
Jun 27, 2024 | 0.5400 | 0.6100 | 0.5400 | 0.5870 | 1,289,839 | +0.02(+4.11%) |
Jun 26, 2024 | 0.5600 | 0.5899 | 0.5136 | 0.5638 | 1,800,012 | +0.04(+7.49%) |
Jun 25, 2024 | 0.5850 | 0.6300 | 0.5047 | 0.5245 | 2,852,318 | -0.06(-10.34%) |
Jun 24, 2024 | 0.5000 | 0.5990 | 0.5000 | 0.5850 | 1,782,517 | +0.11(+22.51%) |
Jun 21, 2024 | 0.5100 | 0.5499 | 0.4702 | 0.4775 | 742,924 | -0.03(-6.37%) |
Jun 20, 2024 | 0.4525 | 0.5300 | 0.4400 | 0.5100 | 1,240,192 | +0.07(+15.94%) |
Jun 18, 2024 | 0.4330 | 0.4528 | 0.4135 | 0.4399 | 413,699 | +0.00(+0.66%) |
Jun 17, 2024 | 0.4220 | 0.4400 | 0.4030 | 0.4370 | 1,535,165 | +0.01(+2.44%) |
Jun 14, 2024 | 0.4352 | 0.4900 | 0.4104 | 0.4266 | 847,694 | -0.02(-4.99%) |
Jun 13, 2024 | 0.4532 | 0.4725 | 0.4188 | 0.4490 | 488,950 | -0.02(-3.40%) |
Jun 12, 2024 | 0.4528 | 0.5300 | 0.4300 | 0.4648 | 1,864,253 | +0.00(+1.07%) |
Jun 11, 2024 | 0.3800 | 0.4850 | 0.3789 | 0.4599 | 2,728,406 | +0.05(+11.90%) |
Jun 10, 2024 | 0.3799 | 0.6800 | 0.3700 | 0.4110 | 30,668,204 | +0.07(+21.60%) |
Jun 07, 2024 | 0.3280 | 0.3505 | 0.3250 | 0.3380 | 851,744 | -0.00(-0.62%) |
Jun 06, 2024 | 0.3387 | 0.3531 | 0.3260 | 0.3401 | 270,096 | -0.00(-1.42%) |
Jun 05, 2024 | 0.3400 | 0.3450 | 0.3250 | 0.3450 | 133,098 | +0.01(+3.73%) |
Jun 04, 2024 | 0.3542 | 0.3650 | 0.3200 | 0.3326 | 286,045 | -0.02(-4.86%) |