Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 0.4258 | 0.4258 | 0.3750 | 0.3800 | 375,410 | -0.03(-7.20%) |
Aug 29, 2024 | 0.4281 | 0.4357 | 0.3832 | 0.4095 | 1,295,352 | -0.02(-5.49%) |
Aug 28, 2024 | 0.4782 | 0.5200 | 0.4243 | 0.4333 | 1,515,584 | -0.04(-8.89%) |
Aug 27, 2024 | 0.5100 | 0.5163 | 0.4619 | 0.4756 | 1,056,122 | -0.04(-7.36%) |
Aug 26, 2024 | 0.6100 | 0.6100 | 0.4660 | 0.5134 | 1,993,594 | -0.09(-14.45%) |
Aug 23, 2024 | 0.5140 | 0.6084 | 0.5000 | 0.6001 | 2,809,302 | +0.09(+17.23%) |
Aug 22, 2024 | 0.5400 | 0.5590 | 0.5017 | 0.5119 | 2,072,471 | -0.05(-9.30%) |
Aug 21, 2024 | 0.4600 | 0.5800 | 0.4500 | 0.5644 | 5,019,639 | +0.10(+21.45%) |
Aug 20, 2024 | 0.4400 | 0.5300 | 0.4060 | 0.4647 | 4,535,370 | +0.00(+0.37%) |
Aug 19, 2024 | 0.4550 | 0.6755 | 0.3474 | 0.4630 | 38,683,676 | +0.06(+14.15%) |
Aug 16, 2024 | 0.3300 | 0.4299 | 0.3300 | 0.4056 | 4,454,667 | +0.09(+26.75%) |
Aug 15, 2024 | 0.3320 | 0.3394 | 0.3139 | 0.3200 | 993,250 | -0.06(-16.86%) |
Aug 14, 2024 | 0.3320 | 0.3925 | 0.3100 | 0.3849 | 3,770,695 | +0.05(+15.93%) |
Aug 13, 2024 | 0.3200 | 0.3432 | 0.3200 | 0.3320 | 570,309 | +0.02(+6.21%) |
Aug 12, 2024 | 0.3009 | 0.3150 | 0.2911 | 0.3126 | 1,232,936 | +0.01(+4.20%) |
Aug 09, 2024 | 0.3100 | 0.3240 | 0.2993 | 0.3000 | 356,443 | -0.01(-3.01%) |
Aug 08, 2024 | 0.2981 | 0.3344 | 0.2810 | 0.3093 | 364,574 | +0.02(+5.56%) |
Aug 07, 2024 | 0.2998 | 0.3219 | 0.2799 | 0.2930 | 658,327 | +0.00(+1.03%) |
Aug 06, 2024 | 0.2800 | 0.2994 | 0.2800 | 0.2900 | 408,574 | +0.03(+11.54%) |
Aug 05, 2024 | 0.2511 | 0.2674 | 0.2375 | 0.2600 | 615,564 | -0.03(-9.72%) |
Aug 02, 2024 | 0.3300 | 0.3312 | 0.2880 | 0.2880 | 731,076 | -0.04(-13.25%) |
Aug 01, 2024 | 0.3500 | 0.3571 | 0.3255 | 0.3320 | 510,654 | -0.01(-2.09%) |
Jul 31, 2024 | 0.3690 | 0.3691 | 0.3384 | 0.3391 | 349,761 | -0.02(-6.33%) |
Jul 30, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3620 | 454,394 | -0.02(-5.38%) |
Jul 29, 2024 | 0.3774 | 0.4000 | 0.3700 | 0.3826 | 409,178 | +0.02(+4.11%) |
Jul 26, 2024 | 0.3601 | 0.4394 | 0.3601 | 0.3675 | 1,519,288 | -0.01(-2.36%) |
Jul 25, 2024 | 0.3439 | 0.4000 | 0.3323 | 0.3764 | 1,422,708 | +0.03(+9.23%) |
Jul 24, 2024 | 0.4000 | 0.3999 | 0.3370 | 0.3446 | 1,980,804 | -0.05(-13.53%) |
Jul 23, 2024 | 0.4000 | 0.4104 | 0.3850 | 0.3985 | 491,944 | -0.01(-3.21%) |
Jul 22, 2024 | 0.4000 | 0.4159 | 0.4000 | 0.4117 | 251,016 | +0.01(+1.63%) |
Jul 19, 2024 | 0.4060 | 0.4210 | 0.3950 | 0.4051 | 369,021 | -0.01(-2.76%) |
Jul 18, 2024 | 0.4400 | 0.4431 | 0.4154 | 0.4166 | 465,661 | -0.02(-5.30%) |
Jul 17, 2024 | 0.4510 | 0.4545 | 0.4185 | 0.4399 | 495,417 | -0.02(-3.66%) |
Jul 16, 2024 | 0.4100 | 0.5025 | 0.4128 | 0.4566 | 2,137,577 | +0.03(+7.94%) |
Jul 15, 2024 | 0.4251 | 0.4290 | 0.4058 | 0.4230 | 807,020 | -0.00(-0.49%) |
Jul 12, 2024 | 0.4225 | 0.4275 | 0.4050 | 0.4251 | 595,799 | -0.01(-2.14%) |
Jul 11, 2024 | 0.4100 | 0.4625 | 0.4100 | 0.4344 | 2,020,826 | +0.03(+7.42%) |
Jul 10, 2024 | 0.4150 | 0.4175 | 0.3943 | 0.4044 | 938,877 | -0.01(-2.46%) |
Jul 09, 2024 | 0.4200 | 0.4222 | 0.3940 | 0.4146 | 725,420 | -0.00(-0.26%) |
Jul 08, 2024 | 0.4500 | 0.4500 | 0.4031 | 0.4157 | 1,254,613 | -0.03(-7.72%) |
Jul 05, 2024 | 0.4200 | 0.4749 | 0.4100 | 0.4505 | 1,344,033 | +0.05(+12.57%) |
Jul 03, 2024 | 0.4178 | 0.4288 | 0.3967 | 0.4002 | 1,220,882 | -0.02(-4.24%) |
Jul 02, 2024 | 0.4500 | 0.4550 | 0.4020 | 0.4179 | 1,130,649 | -0.03(-7.13%) |
Jul 01, 2024 | 0.4900 | 0.5062 | 0.4500 | 0.4500 | 880,216 | -0.05(-9.77%) |
Jun 28, 2024 | 0.5300 | 0.5497 | 0.4825 | 0.4987 | 1,707,769 | -0.08(-13.81%) |
Jun 27, 2024 | 0.5969 | 0.6085 | 0.5513 | 0.5786 | 1,792,965 | -0.01(-1.09%) |
Jun 26, 2024 | 0.6200 | 0.6209 | 0.5500 | 0.5850 | 1,968,787 | -0.04(-6.36%) |
Jun 25, 2024 | 0.6500 | 0.6800 | 0.6024 | 0.6247 | 1,868,698 | -0.00(-0.40%) |
Jun 24, 2024 | 0.5760 | 0.6499 | 0.5620 | 0.6272 | 2,012,779 | +0.03(+4.69%) |
Jun 21, 2024 | 0.6000 | 0.6200 | 0.5750 | 0.5991 | 1,869,441 | +0.01(+1.54%) |
Jun 20, 2024 | 0.6688 | 0.6700 | 0.5800 | 0.5900 | 3,321,593 | -0.09(-12.59%) |
Jun 18, 2024 | 0.6450 | 0.7989 | 0.6450 | 0.6750 | 18,161,968 | +0.03(+5.37%) |
Jun 17, 2024 | 0.6950 | 0.7114 | 0.6378 | 0.6406 | 3,742,362 | -0.05(-7.56%) |
Jun 14, 2024 | 0.6246 | 0.7400 | 0.6000 | 0.6930 | 10,936,105 | +0.01(+0.87%) |
Jun 13, 2024 | 0.5497 | 0.7200 | 0.5305 | 0.6870 | 30,416,212 | +0.16(+31.46%) |
Jun 12, 2024 | 0.5210 | 0.5680 | 0.5160 | 0.5226 | 2,714,944 | -0.03(-5.05%) |
Jun 11, 2024 | 0.5248 | 0.5780 | 0.4850 | 0.5504 | 5,244,765 | -0.01(-1.80%) |
Jun 10, 2024 | 0.5460 | 0.5707 | 0.4911 | 0.5605 | 6,163,901 | -0.03(-4.34%) |
Jun 07, 2024 | 0.5400 | 0.6000 | 0.4594 | 0.5859 | 15,793,689 | +0.04(+6.51%) |
Jun 06, 2024 | 0.6915 | 0.8295 | 0.5501 | 0.5501 | 95,023,368 | +0.11(+25.42%) |
Jun 05, 2024 | 0.4100 | 0.4700 | 0.4000 | 0.4386 | 14,367,527 | +0.03(+6.98%) |
Jun 04, 2024 | 0.4200 | 0.4299 | 0.4001 | 0.4100 | 1,881,131 | -0.05(-10.87%) |