Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.3600 | 0.4394 | 0.3601 | 0.3675 | 1,512,480 | -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 | 0.5200 | 0.5680 | 0.5160 | 0.5226 | 2,704,349 | -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%) |
Jun 03, 2024 | 0.4500 | 0.5240 | 0.4350 | 0.4600 | 5,192,922 | +0.02(+5.26%) |
May 31, 2024 | 0.3950 | 0.4600 | 0.3800 | 0.4370 | 3,645,935 | +0.04(+9.25%) |
May 30, 2024 | 0.4100 | 0.4182 | 0.3920 | 0.4000 | 1,196,016 | -0.02(-4.76%) |
May 29, 2024 | 0.4651 | 0.4740 | 0.4000 | 0.4200 | 5,777,143 | -0.00(-1.01%) |
May 28, 2024 | 0.4400 | 0.4444 | 0.4000 | 0.4243 | 543,330 | +0.00(+1.02%) |
May 24, 2024 | 0.4100 | 0.4250 | 0.3709 | 0.4200 | 602,879 | +0.01(+2.44%) |
May 23, 2024 | 0.4500 | 0.4500 | 0.4050 | 0.4100 | 635,450 | -0.02(-3.98%) |
May 22, 2024 | 0.4220 | 0.4450 | 0.4200 | 0.4270 | 635,050 | -0.00(-0.70%) |
May 21, 2024 | 0.4400 | 0.4718 | 0.4200 | 0.4300 | 861,619 | -0.00(-0.42%) |
May 20, 2024 | 0.4229 | 0.4550 | 0.4059 | 0.4318 | 984,936 | +0.03(+7.68%) |
May 17, 2024 | 0.4200 | 0.4611 | 0.4000 | 0.4010 | 1,109,970 | +0.00(+0.25%) |
May 16, 2024 | 0.4967 | 0.4967 | 0.3996 | 0.4000 | 2,418,586 | +0.00(+0.00%) |
May 15, 2024 | 0.5260 | 0.5353 | 0.3704 | 0.4000 | 7,725,481 | -0.45(-52.95%) |
May 14, 2024 | 0.8549 | 0.8985 | 0.8000 | 0.8501 | 885,835 | -0.14(-14.47%) |
May 13, 2024 | 1.050 | 1.250 | 0.9830 | 0.9939 | 2,767,987 | -0.19(-15.77%) |
May 10, 2024 | 1.560 | 1.790 | 1.110 | 1.180 | 19,952,700 | +0.00(+0.08%) |
May 09, 2024 | 1.270 | 1.273 | 1.165 | 1.179 | 12,935 | -0.07(-5.67%) |
May 08, 2024 | 1.281 | 1.281 | 1.250 | 1.250 | 11,131 | -0.03(-2.34%) |
May 07, 2024 | 1.310 | 1.333 | 1.280 | 1.280 | 8,381 | -0.03(-2.29%) |
May 06, 2024 | 1.360 | 1.430 | 1.310 | 1.310 | 15,214 | -0.08(-5.76%) |
May 03, 2024 | 1.330 | 1.400 | 1.330 | 1.390 | 5,666 | +0.02(+1.83%) |
May 02, 2024 | 1.370 | 1.392 | 1.340 | 1.365 | 4,635 | +0.04(+3.41%) |