Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 0.2424 | 0.2799 | 0.2195 | 0.2446 | 390,972 | -0.00(-1.25%) |
Aug 16, 2024 | 0.3700 | 0.3848 | 0.2227 | 0.2477 | 1,544,511 | -0.12(-32.87%) |
Aug 15, 2024 | 0.3200 | 0.3825 | 0.3083 | 0.3690 | 588,212 | +0.08(+27.68%) |
Aug 14, 2024 | 0.2700 | 0.2890 | 0.2501 | 0.2890 | 30,680 | +0.02(+7.04%) |
Aug 13, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | 89,470 | +0.00(+1.77%) |
Aug 12, 2024 | 0.2601 | 0.2850 | 0.2600 | 0.2653 | 112,457 | -0.00(-1.41%) |
Aug 09, 2024 | 0.2660 | 0.2691 | 0.2512 | 0.2691 | 46,081 | +0.01(+2.67%) |
Aug 08, 2024 | 0.2300 | 0.2650 | 0.2300 | 0.2621 | 114,053 | +0.02(+9.03%) |
Aug 07, 2024 | 0.2400 | 0.2491 | 0.2400 | 0.2404 | 166,466 | +0.01(+4.57%) |
Aug 06, 2024 | 0.2794 | 0.3201 | 0.2100 | 0.2299 | 292,519 | -0.06(-20.17%) |
Aug 05, 2024 | 0.2500 | 0.2880 | 0.2111 | 0.2880 | 586,032 | +0.02(+6.71%) |
Aug 02, 2024 | 0.2792 | 0.3000 | 0.2550 | 0.2699 | 428,921 | -0.01(-4.26%) |
Aug 01, 2024 | 0.3600 | 0.3800 | 0.2710 | 0.2819 | 3,297,197 | -0.05(-15.60%) |
Jul 31, 2024 | 0.3670 | 0.3800 | 0.3251 | 0.3340 | 2,641,997 | -0.03(-7.22%) |
Jul 30, 2024 | 0.4400 | 0.4500 | 0.3500 | 0.3600 | 169,438 | -0.08(-18.90%) |
Jul 29, 2024 | 0.4550 | 0.4690 | 0.4297 | 0.4439 | 166,081 | -0.03(-5.37%) |
Jul 26, 2024 | 0.4362 | 0.4691 | 0.4201 | 0.4691 | 289,521 | +0.05(+11.69%) |
Jul 25, 2024 | 0.4100 | 0.4756 | 0.4000 | 0.4200 | 260,295 | +0.00(+0.02%) |
Jul 24, 2024 | 0.4882 | 0.4900 | 0.4004 | 0.4199 | 613,472 | -0.14(-24.34%) |
Jul 23, 2024 | 0.4849 | 0.6199 | 0.4849 | 0.5550 | 2,922,687 | +0.06(+11.02%) |
Jul 22, 2024 | 0.5900 | 0.5999 | 0.4999 | 0.4999 | 137,659 | -0.07(-12.92%) |
Jul 19, 2024 | 0.5888 | 0.6125 | 0.5511 | 0.5741 | 38,498 | -0.03(-4.30%) |
Jul 18, 2024 | 0.6500 | 0.6500 | 0.5512 | 0.5999 | 111,639 | -0.04(-6.25%) |
Jul 17, 2024 | 0.7299 | 0.7300 | 0.6340 | 0.6399 | 127,814 | -0.07(-9.87%) |
Jul 16, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7100 | 259,220 | -0.01(-1.39%) |
Jul 15, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 46,375 | +0.01(+1.41%) |
Jul 12, 2024 | 0.8186 | 0.8186 | 0.6500 | 0.7100 | 115,605 | -0.07(-8.97%) |
Jul 11, 2024 | 0.9800 | 1.020 | 0.7782 | 0.7800 | 157,555 | -0.20(-20.41%) |
Jul 10, 2024 | 1.100 | 1.100 | 0.9800 | 0.9800 | 64,275 | -0.03(-2.97%) |
Jul 09, 2024 | 1.050 | 1.090 | 1.010 | 1.010 | 1,026 | -0.02(-1.94%) |
Jul 08, 2024 | 1.060 | 1.070 | 1.010 | 1.030 | 11,513 | +0.00(+0.00%) |
Jul 05, 2024 | 1.030 | 1.040 | 1.020 | 1.030 | 4,980 | +0.01(+0.98%) |
Jul 03, 2024 | 1.040 | 1.040 | 1.020 | 1.020 | 8,831 | -0.02(-1.92%) |
Jul 02, 2024 | 1.050 | 1.060 | 1.040 | 1.040 | 9,157 | -0.01(-0.95%) |
Jul 01, 2024 | 1.040 | 1.070 | 1.020 | 1.050 | 19,151 | +0.01(+1.00%) |
Jun 28, 2024 | 1.010 | 1.060 | 0.9800 | 1.040 | 17,304 | +0.08(+8.29%) |
Jun 27, 2024 | 1.040 | 1.040 | 0.9600 | 0.9600 | 22,776 | -0.05(-5.04%) |
Jun 26, 2024 | 1.100 | 1.100 | 0.9800 | 1.011 | 4,920 | -0.04(-3.53%) |
Jun 25, 2024 | 1.060 | 1.060 | 0.9800 | 1.048 | 1,019 | +0.05(+4.85%) |
Jun 24, 2024 | 1.100 | 1.100 | 0.9700 | 0.9995 | 22,089 | -0.09(-8.30%) |
Jun 21, 2024 | 1.150 | 1.160 | 1.010 | 1.090 | 96,298 | -0.05(-4.39%) |
Jun 20, 2024 | 1.120 | 1.160 | 1.110 | 1.140 | 7,339 | +0.01(+0.88%) |
Jun 18, 2024 | 1.160 | 1.170 | 1.120 | 1.130 | 7,469 | +0.00(+0.00%) |
Jun 17, 2024 | 1.180 | 1.190 | 1.130 | 1.130 | 7,140 | +0.00(+0.00%) |
Jun 14, 2024 | 1.210 | 1.210 | 1.130 | 1.130 | 5,057 | -0.06(-5.04%) |
Jun 13, 2024 | 1.170 | 1.230 | 1.100 | 1.190 | 12,198 | +0.07(+6.25%) |
Jun 12, 2024 | 1.240 | 1.280 | 1.120 | 1.120 | 61,196 | -0.16(-12.69%) |
Jun 11, 2024 | 1.230 | 1.400 | 1.080 | 1.283 | 161,078 | +0.01(+1.02%) |
Jun 10, 2024 | 1.050 | 1.270 | 1.000 | 1.270 | 41,907 | +0.24(+23.29%) |
Jun 07, 2024 | 1.105 | 1.115 | 1.030 | 1.030 | 9,464 | -0.07(-6.36%) |
Jun 06, 2024 | 1.130 | 1.140 | 1.100 | 1.100 | 5,716 | -0.03(-2.65%) |
Jun 05, 2024 | 1.160 | 1.165 | 1.100 | 1.130 | 7,178 | -0.03(-2.59%) |
Jun 04, 2024 | 1.180 | 1.210 | 1.135 | 1.160 | 14,363 | -0.02(-1.69%) |