Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 0.1640 | 0.1640 | 0.1426 | 0.1520 | 1,135,057 | -0.01(-5.00%) |
Jul 18, 2024 | 0.1716 | 0.1730 | 0.1560 | 0.1600 | 1,060,764 | -0.01(-5.38%) |
Jul 17, 2024 | 0.1519 | 0.1760 | 0.1519 | 0.1691 | 3,230,825 | +0.01(+9.03%) |
Jul 16, 2024 | 0.1610 | 0.1630 | 0.1522 | 0.1551 | 691,046 | -0.01(-6.57%) |
Jul 15, 2024 | 0.1600 | 0.1660 | 0.1561 | 0.1660 | 1,130,394 | -0.01(-4.76%) |
Jul 12, 2024 | 0.1600 | 0.1777 | 0.1501 | 0.1743 | 2,717,222 | +0.02(+12.96%) |
Jul 11, 2024 | 0.1460 | 0.1650 | 0.1460 | 0.1543 | 2,266,179 | +0.00(+3.00%) |
Jul 10, 2024 | 0.1515 | 0.1540 | 0.1446 | 0.1498 | 1,128,055 | -0.00(-0.07%) |
Jul 09, 2024 | 0.1455 | 0.1499 | 0.1406 | 0.1499 | 893,337 | -0.00(-0.07%) |
Jul 08, 2024 | 0.1485 | 0.1520 | 0.1436 | 0.1500 | 1,205,120 | +0.00(+0.13%) |
Jul 05, 2024 | 0.1421 | 0.1533 | 0.1421 | 0.1498 | 1,334,175 | +0.01(+5.57%) |
Jul 03, 2024 | 0.1475 | 0.1479 | 0.1380 | 0.1419 | 912,564 | -0.00(-2.47%) |
Jul 02, 2024 | 0.1500 | 0.1550 | 0.1382 | 0.1455 | 2,171,625 | -0.00(-3.00%) |
Jul 01, 2024 | 0.1523 | 0.1700 | 0.1451 | 0.1500 | 2,487,002 | +0.00(+2.18%) |
Jun 28, 2024 | 0.1350 | 0.1610 | 0.1350 | 0.1468 | 3,757,942 | -0.01(-3.42%) |
Jun 27, 2024 | 0.1330 | 0.2399 | 0.1300 | 0.1520 | 65,604,220 | +0.01(+9.35%) |
Jun 26, 2024 | 0.1460 | 0.1500 | 0.1280 | 0.1390 | 3,514,979 | -0.01(-7.33%) |
Jun 25, 2024 | 0.1623 | 0.1659 | 0.1450 | 0.1500 | 4,936,115 | -0.02(-12.79%) |
Jun 24, 2024 | 0.2039 | 0.2070 | 0.1615 | 0.1720 | 18,108,370 | -0.00(-2.60%) |
Jun 21, 2024 | 0.1910 | 0.2073 | 0.1766 | 0.1766 | 1,207,789 | -0.02(-10.94%) |
Jun 20, 2024 | 0.2160 | 0.2167 | 0.1825 | 0.1983 | 1,225,527 | -0.01(-3.69%) |
Jun 18, 2024 | 0.1937 | 0.2085 | 0.1822 | 0.2059 | 1,510,399 | +0.01(+3.78%) |
Jun 17, 2024 | 0.2086 | 0.2234 | 0.1902 | 0.1984 | 1,624,998 | -0.02(-10.79%) |
Jun 14, 2024 | 0.2329 | 0.2600 | 0.2038 | 0.2224 | 1,639,236 | -0.00(-0.45%) |
Jun 13, 2024 | 0.2578 | 0.2578 | 0.2103 | 0.2234 | 1,859,214 | -0.03(-10.43%) |
Jun 12, 2024 | 0.2520 | 0.2556 | 0.2341 | 0.2494 | 1,502,824 | -0.01(-3.74%) |
Jun 11, 2024 | 0.2702 | 0.2722 | 0.2400 | 0.2591 | 1,385,848 | -0.02(-7.73%) |
Jun 10, 2024 | 0.3026 | 0.3081 | 0.2650 | 0.2808 | 1,676,716 | -0.03(-9.42%) |
Jun 07, 2024 | 0.3200 | 0.3298 | 0.2881 | 0.3100 | 2,459,530 | -0.01(-3.73%) |
Jun 06, 2024 | 0.3402 | 0.3600 | 0.3102 | 0.3220 | 4,988,647 | -0.01(-2.10%) |
Jun 05, 2024 | 0.3500 | 0.3849 | 0.3074 | 0.3289 | 11,003,777 | -0.13(-28.50%) |
Jun 04, 2024 | 0.4524 | 0.7400 | 0.4320 | 0.4600 | 267,782,272 | +0.20(+74.57%) |
Jun 03, 2024 | 0.3009 | 0.3060 | 0.2527 | 0.2635 | 2,210,228 | -0.06(-17.50%) |
May 31, 2024 | 0.3591 | 0.3774 | 0.2910 | 0.3194 | 4,055,309 | -0.05(-13.65%) |
May 30, 2024 | 0.2870 | 0.6334 | 0.2870 | 0.3699 | 115,640,448 | +0.07(+21.68%) |
May 29, 2024 | 0.2875 | 0.3626 | 0.2816 | 0.3040 | 9,067,724 | -0.12(-28.42%) |
May 28, 2024 | 0.2260 | 0.7995 | 0.2230 | 0.4247 | 130,754,392 | +0.20(+88.76%) |
May 24, 2024 | 0.2300 | 0.2399 | 0.2210 | 0.2250 | 93,480 | +0.00(+1.81%) |
May 23, 2024 | 0.2399 | 0.2400 | 0.2200 | 0.2210 | 46,537 | +0.01(+2.79%) |
May 22, 2024 | 0.2366 | 0.2507 | 0.2084 | 0.2150 | 187,581 | -0.02(-6.52%) |
May 21, 2024 | 0.2330 | 0.2427 | 0.2211 | 0.2300 | 78,996 | +0.01(+3.51%) |
May 20, 2024 | 0.2500 | 0.2700 | 0.2210 | 0.2222 | 185,921 | -0.02(-7.80%) |
May 17, 2024 | 0.2836 | 0.2866 | 0.2210 | 0.2410 | 124,575 | -0.03(-10.77%) |
May 16, 2024 | 0.2500 | 0.2899 | 0.2478 | 0.2701 | 98,924 | +0.02(+9.00%) |
May 15, 2024 | 0.2596 | 0.2767 | 0.2289 | 0.2478 | 214,436 | +0.01(+5.94%) |
May 14, 2024 | 0.2200 | 0.2496 | 0.2149 | 0.2339 | 43,650 | +0.00(+1.56%) |
May 13, 2024 | 0.2300 | 0.2400 | 0.2111 | 0.2303 | 22,943 | -0.00(-0.56%) |
May 10, 2024 | 0.2350 | 0.2350 | 0.2215 | 0.2316 | 36,297 | +0.00(+0.39%) |
May 09, 2024 | 0.2300 | 0.2398 | 0.2200 | 0.2307 | 86,045 | +0.00(+0.09%) |
May 08, 2024 | 0.2400 | 0.2423 | 0.2271 | 0.2305 | 85,220 | -0.01(-4.36%) |
May 07, 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2410 | 97,067 | -0.00(-0.33%) |
May 06, 2024 | 0.2500 | 0.2698 | 0.2400 | 0.2418 | 80,344 | -0.01(-5.55%) |
May 03, 2024 | 0.2750 | 0.2800 | 0.2500 | 0.2560 | 191,990 | -0.03(-11.69%) |
May 02, 2024 | 0.3000 | 0.3050 | 0.2800 | 0.2899 | 54,810 | -0.00(-0.03%) |