Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.1969 | 0.2037 | 0.1880 | 0.2000 | 358,827 | +0.01(+4.66%) |
Aug 22, 2024 | 0.1901 | 0.2000 | 0.1890 | 0.1911 | 54,577 | -0.00(-1.70%) |
Aug 21, 2024 | 0.1888 | 0.2000 | 0.1888 | 0.1944 | 66,898 | +0.01(+4.46%) |
Aug 20, 2024 | 0.1900 | 0.1965 | 0.1810 | 0.1861 | 155,268 | -0.00(-1.53%) |
Aug 19, 2024 | 0.1953 | 0.1999 | 0.1817 | 0.1890 | 112,508 | -0.01(-5.22%) |
Aug 16, 2024 | 0.1990 | 0.2000 | 0.1950 | 0.1994 | 59,185 | +0.00(+2.10%) |
Aug 15, 2024 | 0.2040 | 0.2114 | 0.1900 | 0.1953 | 117,064 | -0.01(-3.98%) |
Aug 14, 2024 | 0.2149 | 0.2194 | 0.2008 | 0.2034 | 62,140 | -0.01(-3.60%) |
Aug 13, 2024 | 0.2075 | 0.2200 | 0.1940 | 0.2110 | 72,051 | +0.01(+3.94%) |
Aug 12, 2024 | 0.1949 | 0.2300 | 0.1879 | 0.2030 | 231,778 | +0.01(+3.89%) |
Aug 09, 2024 | 0.2000 | 0.2200 | 0.1903 | 0.1954 | 228,316 | -0.01(-5.51%) |
Aug 08, 2024 | 0.2193 | 0.2199 | 0.1850 | 0.2068 | 233,174 | -0.02(-8.54%) |
Aug 07, 2024 | 0.2318 | 0.2509 | 0.2010 | 0.2261 | 536,440 | -0.01(-5.40%) |
Aug 06, 2024 | 0.2391 | 0.2800 | 0.2300 | 0.2390 | 2,019,685 | -0.04(-14.64%) |
Aug 05, 2024 | 0.2510 | 0.5464 | 0.2510 | 0.2800 | 51,535,064 | +0.00(+1.08%) |
Aug 02, 2024 | 0.3300 | 0.3300 | 0.2703 | 0.2770 | 49,585 | -0.06(-18.48%) |
Aug 01, 2024 | 0.3500 | 0.3537 | 0.3136 | 0.3398 | 23,436 | -0.01(-2.02%) |
Jul 31, 2024 | 0.3564 | 0.3673 | 0.3302 | 0.3468 | 55,322 | -0.00(-0.89%) |
Jul 30, 2024 | 0.3602 | 0.3780 | 0.3302 | 0.3499 | 91,175 | -0.01(-2.83%) |
Jul 29, 2024 | 0.3858 | 0.4000 | 0.3491 | 0.3601 | 28,384 | -0.04(-10.40%) |
Jul 26, 2024 | 0.4146 | 0.4199 | 0.3700 | 0.4019 | 29,347 | -0.01(-3.11%) |
Jul 25, 2024 | 0.3700 | 0.4169 | 0.3700 | 0.4148 | 39,012 | +0.02(+4.38%) |
Jul 24, 2024 | 0.3900 | 0.4077 | 0.3412 | 0.3974 | 66,658 | -0.02(-4.68%) |
Jul 23, 2024 | 0.4050 | 0.4198 | 0.3900 | 0.4169 | 41,052 | -0.00(-0.50%) |
Jul 22, 2024 | 0.4300 | 0.4300 | 0.4030 | 0.4190 | 15,070 | +0.01(+2.07%) |
Jul 19, 2024 | 0.4020 | 0.4298 | 0.4020 | 0.4105 | 7,022 | -0.00(-0.29%) |
Jul 18, 2024 | 0.4032 | 0.4200 | 0.4032 | 0.4117 | 11,125 | -0.01(-1.98%) |
Jul 17, 2024 | 0.4100 | 0.4200 | 0.4020 | 0.4200 | 24,910 | +0.00(+0.00%) |
Jul 16, 2024 | 0.4299 | 0.4450 | 0.4141 | 0.4200 | 54,371 | -0.01(-2.33%) |
Jul 15, 2024 | 0.4400 | 0.4500 | 0.4236 | 0.4300 | 48,491 | -0.02(-3.37%) |
Jul 12, 2024 | 0.4170 | 0.4490 | 0.4010 | 0.4450 | 87,677 | +0.04(+10.53%) |
Jul 11, 2024 | 0.3936 | 0.4300 | 0.3936 | 0.4026 | 27,562 | -0.01(-1.80%) |
Jul 10, 2024 | 0.3810 | 0.4317 | 0.3810 | 0.4100 | 37,297 | +0.02(+5.10%) |
Jul 09, 2024 | 0.3898 | 0.4800 | 0.3898 | 0.3901 | 165,774 | +0.00(+0.05%) |
Jul 08, 2024 | 0.3948 | 0.4100 | 0.3817 | 0.3899 | 17,047 | -0.00(-1.27%) |
Jul 05, 2024 | 0.3940 | 0.3988 | 0.3750 | 0.3949 | 31,454 | -0.01(-3.16%) |
Jul 03, 2024 | 0.4060 | 0.4159 | 0.3741 | 0.4078 | 127,634 | -0.04(-9.58%) |
Jul 02, 2024 | 0.3795 | 0.4990 | 0.3700 | 0.4510 | 1,066,127 | +0.07(+18.68%) |
Jul 01, 2024 | 0.3402 | 0.4099 | 0.3402 | 0.3800 | 16,425 | +0.02(+5.26%) |
Jun 28, 2024 | 0.4200 | 0.4497 | 0.3500 | 0.3610 | 46,196 | -0.05(-12.59%) |
Jun 27, 2024 | 0.3900 | 0.4299 | 0.3900 | 0.4130 | 23,527 | +0.01(+3.28%) |
Jun 26, 2024 | 0.4000 | 0.4378 | 0.3910 | 0.3999 | 59,009 | -0.05(-11.03%) |
Jun 25, 2024 | 0.4490 | 0.4803 | 0.4399 | 0.4495 | 23,532 | -0.01(-2.28%) |
Jun 24, 2024 | 0.4380 | 0.4601 | 0.4380 | 0.4600 | 9,346 | +0.01(+1.88%) |
Jun 21, 2024 | 0.4120 | 0.4672 | 0.4120 | 0.4515 | 52,398 | +0.03(+7.76%) |
Jun 20, 2024 | 0.4002 | 0.4409 | 0.3661 | 0.4190 | 130,459 | +0.02(+4.72%) |
Jun 18, 2024 | 0.4200 | 0.4698 | 0.4000 | 0.4001 | 44,526 | -0.05(-10.69%) |
Jun 17, 2024 | 0.4362 | 0.4779 | 0.4216 | 0.4480 | 19,048 | -0.00(-0.49%) |
Jun 14, 2024 | 0.5089 | 0.5089 | 0.4500 | 0.4502 | 103,326 | -0.03(-6.42%) |
Jun 13, 2024 | 0.4810 | 0.5300 | 0.4800 | 0.4811 | 28,865 | +0.00(+0.23%) |
Jun 12, 2024 | 0.5000 | 0.5400 | 0.4779 | 0.4800 | 60,236 | -0.01(-2.16%) |
Jun 11, 2024 | 0.4801 | 0.5200 | 0.4800 | 0.4906 | 20,363 | +0.01(+2.21%) |
Jun 10, 2024 | 0.4800 | 0.5178 | 0.4800 | 0.4800 | 90,869 | -0.01(-1.82%) |
Jun 07, 2024 | 0.4800 | 0.5099 | 0.4800 | 0.4889 | 26,713 | +0.01(+1.33%) |
Jun 06, 2024 | 0.5105 | 0.5200 | 0.4721 | 0.4825 | 52,253 | -0.02(-3.75%) |
Jun 05, 2024 | 0.5385 | 0.5697 | 0.4900 | 0.5013 | 23,665 | -0.02(-3.98%) |
Jun 04, 2024 | 0.5500 | 0.5574 | 0.4901 | 0.5221 | 39,955 | -0.02(-3.17%) |