Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 0.1499 | 0.1500 | 0.1352 | 0.1383 | 850,808 | -0.00(-3.15%) |
Jul 18, 2024 | 0.1500 | 0.1575 | 0.1428 | 0.1428 | 3,345,999 | -0.01(-5.99%) |
Jul 17, 2024 | 0.1479 | 0.1628 | 0.1476 | 0.1519 | 1,671,238 | +0.00(+2.64%) |
Jul 16, 2024 | 0.1440 | 0.1489 | 0.1420 | 0.1480 | 615,603 | +0.00(+2.71%) |
Jul 15, 2024 | 0.1410 | 0.1519 | 0.1400 | 0.1441 | 1,231,274 | +0.00(+0.77%) |
Jul 12, 2024 | 0.1420 | 0.1528 | 0.1400 | 0.1430 | 1,855,834 | -0.00(-2.05%) |
Jul 11, 2024 | 0.1420 | 0.1499 | 0.1402 | 0.1460 | 602,576 | -0.00(-1.35%) |
Jul 10, 2024 | 0.1400 | 0.1498 | 0.1380 | 0.1480 | 390,645 | +0.00(+2.21%) |
Jul 09, 2024 | 0.1400 | 0.1490 | 0.1400 | 0.1448 | 806,389 | -0.01(-3.40%) |
Jul 08, 2024 | 0.1399 | 0.1499 | 0.1350 | 0.1499 | 944,620 | +0.01(+7.00%) |
Jul 05, 2024 | 0.1413 | 0.1489 | 0.1345 | 0.1401 | 678,089 | -0.00(-1.41%) |
Jul 03, 2024 | 0.1487 | 0.1638 | 0.1411 | 0.1421 | 963,450 | -0.00(-3.33%) |
Jul 02, 2024 | 0.1365 | 0.1525 | 0.1300 | 0.1470 | 2,208,531 | +0.01(+7.30%) |
Jul 01, 2024 | 0.1588 | 0.1600 | 0.1318 | 0.1370 | 4,082,090 | -0.02(-15.43%) |
Jun 28, 2024 | 0.1788 | 0.1837 | 0.1521 | 0.1620 | 27,645,156 | -0.01(-4.71%) |
Jun 27, 2024 | 0.1740 | 0.1822 | 0.1680 | 0.1700 | 910,709 | -0.01(-5.03%) |
Jun 26, 2024 | 0.1837 | 0.1850 | 0.1700 | 0.1790 | 188,637 | +0.01(+5.92%) |
Jun 25, 2024 | 0.1998 | 0.1998 | 0.1690 | 0.1690 | 478,640 | -0.02(-8.25%) |
Jun 24, 2024 | 0.1700 | 0.1865 | 0.1616 | 0.1842 | 374,724 | +0.01(+7.72%) |
Jun 21, 2024 | 0.1886 | 0.1886 | 0.1628 | 0.1710 | 491,784 | -0.01(-4.84%) |
Jun 20, 2024 | 0.2040 | 0.2050 | 0.1600 | 0.1797 | 1,424,212 | -0.02(-9.24%) |
Jun 18, 2024 | 0.2000 | 0.2100 | 0.1910 | 0.1980 | 1,268,652 | -0.01(-5.67%) |
Jun 17, 2024 | 0.2320 | 0.2320 | 0.1911 | 0.2099 | 617,014 | -0.00(-2.14%) |
Jun 14, 2024 | 0.2100 | 0.2310 | 0.1890 | 0.2145 | 1,447,718 | -0.00(-0.28%) |
Jun 13, 2024 | 0.2300 | 0.2393 | 0.2078 | 0.2151 | 959,058 | -0.02(-9.92%) |
Jun 12, 2024 | 0.2400 | 0.2503 | 0.2252 | 0.2388 | 1,423,153 | -0.01(-3.67%) |
Jun 11, 2024 | 0.2400 | 0.2510 | 0.2200 | 0.2479 | 458,550 | +0.01(+2.86%) |
Jun 10, 2024 | 0.2388 | 0.2500 | 0.2212 | 0.2410 | 207,243 | +0.01(+2.25%) |
Jun 07, 2024 | 0.2590 | 0.2590 | 0.2300 | 0.2357 | 595,845 | -0.02(-9.00%) |
Jun 06, 2024 | 0.2600 | 0.2675 | 0.2496 | 0.2590 | 158,740 | +0.01(+4.10%) |
Jun 05, 2024 | 0.2775 | 0.2800 | 0.2201 | 0.2488 | 558,483 | -0.03(-9.92%) |
Jun 04, 2024 | 0.2800 | 0.2800 | 0.2632 | 0.2762 | 381,279 | +0.00(+0.44%) |
Jun 03, 2024 | 0.2849 | 0.2991 | 0.2610 | 0.2750 | 1,451,650 | -0.02(-8.33%) |
May 31, 2024 | 0.3000 | 0.3200 | 0.2701 | 0.3000 | 1,147,125 | -0.01(-3.23%) |
May 30, 2024 | 0.3200 | 0.3300 | 0.3003 | 0.3100 | 821,803 | -0.01(-2.21%) |
May 29, 2024 | 0.3196 | 0.3450 | 0.3116 | 0.3170 | 349,347 | -0.03(-8.12%) |
May 28, 2024 | 0.3510 | 0.3809 | 0.3400 | 0.3450 | 1,708,317 | -0.00(-1.37%) |
May 24, 2024 | 0.3532 | 0.3699 | 0.3350 | 0.3498 | 197,214 | -0.01(-2.48%) |
May 23, 2024 | 0.3450 | 0.3588 | 0.3340 | 0.3587 | 100,626 | +0.02(+5.50%) |
May 22, 2024 | 0.3508 | 0.3508 | 0.3200 | 0.3400 | 94,418 | +0.00(+0.15%) |
May 21, 2024 | 0.3400 | 0.3499 | 0.3300 | 0.3395 | 1,108,156 | -0.01(-3.00%) |
May 20, 2024 | 0.3296 | 0.3500 | 0.3252 | 0.3500 | 649,982 | +0.03(+9.72%) |
May 17, 2024 | 0.3300 | 0.3300 | 0.3066 | 0.3190 | 716,377 | +0.00(+1.27%) |
May 16, 2024 | 0.3350 | 0.3447 | 0.3150 | 0.3150 | 479,888 | -0.01(-3.23%) |
May 15, 2024 | 0.3460 | 0.3500 | 0.3213 | 0.3255 | 622,545 | -0.02(-6.47%) |
May 14, 2024 | 0.3720 | 0.3800 | 0.3294 | 0.3480 | 428,716 | -0.03(-8.49%) |
May 13, 2024 | 0.3310 | 0.3834 | 0.3310 | 0.3803 | 227,013 | +0.04(+11.85%) |
May 10, 2024 | 0.3500 | 0.3606 | 0.3140 | 0.3400 | 997,292 | -0.01(-3.19%) |
May 09, 2024 | 0.3450 | 0.3900 | 0.3253 | 0.3512 | 1,018,244 | +0.00(+0.83%) |
May 08, 2024 | 0.3600 | 0.3750 | 0.3400 | 0.3483 | 392,893 | -0.02(-4.31%) |
May 07, 2024 | 0.3772 | 0.3831 | 0.3620 | 0.3640 | 68,549 | -0.01(-2.15%) |
May 06, 2024 | 0.3600 | 0.3949 | 0.3516 | 0.3720 | 104,700 | +0.00(+0.54%) |
May 03, 2024 | 0.3500 | 0.3799 | 0.3490 | 0.3700 | 1,204,332 | +0.00(+0.63%) |
May 02, 2024 | 0.3800 | 0.3990 | 0.3500 | 0.3677 | 302,456 | -0.01(-2.05%) |