Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4200 | 106,982 | +0.03(+7.28%) |
Aug 22, 2024 | 0.3771 | 0.4100 | 0.3771 | 0.3915 | 85,976 | +0.01(+1.61%) |
Aug 21, 2024 | 0.3751 | 0.3994 | 0.3750 | 0.3853 | 32,075 | +0.01(+3.02%) |
Aug 20, 2024 | 0.3860 | 0.3899 | 0.3701 | 0.3740 | 112,213 | -0.02(-5.41%) |
Aug 19, 2024 | 0.3700 | 0.4099 | 0.3677 | 0.3954 | 171,365 | +0.04(+9.83%) |
Aug 16, 2024 | 0.3650 | 0.3700 | 0.3510 | 0.3600 | 161,245 | -0.00(-0.58%) |
Aug 15, 2024 | 0.3700 | 0.4000 | 0.3603 | 0.3621 | 147,954 | -0.00(-1.17%) |
Aug 14, 2024 | 0.4775 | 0.4901 | 0.3603 | 0.3664 | 451,232 | -0.13(-25.57%) |
Aug 13, 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4923 | 192,265 | -0.01(-1.46%) |
Aug 12, 2024 | 0.5350 | 0.5722 | 0.4830 | 0.4996 | 164,571 | -0.03(-5.75%) |
Aug 09, 2024 | 0.5500 | 0.5750 | 0.5105 | 0.5301 | 122,431 | -0.01(-2.57%) |
Aug 08, 2024 | 0.5102 | 0.5800 | 0.5000 | 0.5441 | 223,728 | +0.03(+6.48%) |
Aug 07, 2024 | 0.5720 | 0.5834 | 0.4900 | 0.5110 | 288,226 | -0.13(-19.72%) |
Aug 06, 2024 | 0.4954 | 0.6424 | 0.4878 | 0.6365 | 1,701,594 | +0.13(+24.83%) |
Aug 05, 2024 | 0.5100 | 0.5650 | 0.4430 | 0.5099 | 2,029,434 | -0.15(-22.98%) |
Aug 02, 2024 | 0.8000 | 0.9350 | 0.6171 | 0.6620 | 67,362,000 | +0.17(+33.76%) |
Aug 01, 2024 | 0.4381 | 0.5400 | 0.4300 | 0.4949 | 4,895,172 | +0.06(+12.97%) |
Jul 31, 2024 | 0.4592 | 0.4600 | 0.4210 | 0.4381 | 47,055 | -0.02(-4.76%) |
Jul 30, 2024 | 0.4241 | 0.4800 | 0.4100 | 0.4600 | 177,865 | +0.02(+5.22%) |
Jul 29, 2024 | 0.4816 | 0.5100 | 0.4100 | 0.4372 | 340,595 | -0.04(-8.92%) |
Jul 26, 2024 | 0.4332 | 0.5775 | 0.4332 | 0.4800 | 1,056,159 | -0.02(-4.00%) |
Jul 25, 2024 | 0.4250 | 0.9500 | 0.3900 | 0.5000 | 26,145,596 | +0.10(+25.34%) |
Jul 24, 2024 | 0.4000 | 0.4200 | 0.3807 | 0.3989 | 198,343 | -0.02(-4.80%) |
Jul 23, 2024 | 0.4027 | 0.4890 | 0.3365 | 0.4190 | 1,219,443 | -0.08(-16.17%) |
Jul 22, 2024 | 0.4820 | 0.5336 | 0.3900 | 0.4998 | 2,402,117 | -0.04(-6.60%) |
Jul 19, 2024 | 0.3000 | 0.5806 | 0.2950 | 0.5351 | 14,024,038 | +0.23(+76.02%) |
Jul 18, 2024 | 0.3100 | 0.3104 | 0.3000 | 0.3040 | 29,248 | -0.01(-1.62%) |
Jul 17, 2024 | 0.3265 | 0.3400 | 0.2914 | 0.3090 | 39,270 | -0.01(-4.28%) |
Jul 16, 2024 | 0.3233 | 0.3262 | 0.3207 | 0.3228 | 8,656 | -0.00(-1.07%) |
Jul 15, 2024 | 0.3600 | 0.3600 | 0.3201 | 0.3263 | 63,707 | -0.00(-1.21%) |
Jul 12, 2024 | 0.3285 | 0.3400 | 0.3201 | 0.3303 | 22,706 | +0.00(+0.67%) |
Jul 11, 2024 | 0.3035 | 0.3300 | 0.3011 | 0.3281 | 59,990 | +0.02(+7.22%) |
Jul 10, 2024 | 0.3001 | 0.3200 | 0.3001 | 0.3060 | 32,070 | +0.01(+1.90%) |
Jul 09, 2024 | 0.3022 | 0.3062 | 0.3001 | 0.3003 | 21,302 | -0.00(-0.73%) |
Jul 08, 2024 | 0.3150 | 0.3150 | 0.3025 | 0.3025 | 19,698 | +0.00(+0.40%) |
Jul 05, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3013 | 38,361 | -0.01(-4.41%) |
Jul 03, 2024 | 0.3150 | 0.3240 | 0.3150 | 0.3152 | 1,529 | +0.01(+1.61%) |
Jul 02, 2024 | 0.3259 | 0.3300 | 0.3100 | 0.3102 | 9,987 | -0.00(-1.56%) |
Jul 01, 2024 | 0.3370 | 0.3400 | 0.3111 | 0.3151 | 22,689 | -0.00(-1.53%) |
Jun 28, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 23,638 | +0.02(+5.82%) |
Jun 27, 2024 | 0.3199 | 0.3199 | 0.3003 | 0.3024 | 27,953 | -0.01(-3.76%) |
Jun 26, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3142 | 19,399 | -0.00(-0.32%) |
Jun 25, 2024 | 0.3282 | 0.3396 | 0.3103 | 0.3152 | 23,651 | -0.01(-4.08%) |
Jun 24, 2024 | 0.3363 | 0.3448 | 0.3214 | 0.3286 | 24,948 | -0.01(-3.35%) |
Jun 21, 2024 | 0.3240 | 0.3400 | 0.3240 | 0.3400 | 22,304 | +0.01(+4.13%) |
Jun 20, 2024 | 0.3465 | 0.3497 | 0.3200 | 0.3265 | 68,470 | -0.00(-1.06%) |
Jun 18, 2024 | 0.3233 | 0.3400 | 0.3110 | 0.3300 | 50,791 | +0.01(+4.66%) |
Jun 17, 2024 | 0.3492 | 0.3499 | 0.3003 | 0.3153 | 205,109 | -0.01(-4.51%) |
Jun 14, 2024 | 0.3322 | 0.3501 | 0.3202 | 0.3302 | 118,376 | -0.01(-1.49%) |
Jun 13, 2024 | 0.3601 | 0.3601 | 0.3352 | 0.3352 | 65,913 | -0.03(-9.38%) |
Jun 12, 2024 | 0.3570 | 0.3700 | 0.3570 | 0.3699 | 47,486 | +0.02(+6.29%) |
Jun 11, 2024 | 0.3400 | 0.3600 | 0.3390 | 0.3480 | 123,286 | +0.01(+1.93%) |
Jun 10, 2024 | 0.4017 | 0.4069 | 0.3400 | 0.3414 | 212,840 | -0.05(-13.81%) |
Jun 07, 2024 | 0.4200 | 0.4397 | 0.3719 | 0.3961 | 199,133 | -0.08(-16.35%) |
Jun 06, 2024 | 0.4977 | 0.5080 | 0.4709 | 0.4735 | 66,454 | -0.03(-5.30%) |
Jun 05, 2024 | 0.5190 | 0.5400 | 0.4588 | 0.5000 | 518,951 | -0.06(-9.91%) |
Jun 04, 2024 | 0.5031 | 0.5860 | 0.5000 | 0.5550 | 638,649 | +0.01(+2.59%) |