Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 0.3943 | 0.4099 | 0.3800 | 0.3940 | 209,178 | +0.00(+0.13%) |
Jul 16, 2024 | 0.3860 | 0.4095 | 0.3841 | 0.3935 | 165,432 | -0.01(-1.38%) |
Jul 15, 2024 | 0.3900 | 0.4230 | 0.3703 | 0.3990 | 1,304,593 | +0.03(+8.54%) |
Jul 12, 2024 | 0.3900 | 0.4000 | 0.3640 | 0.3676 | 508,313 | -0.01(-3.77%) |
Jul 11, 2024 | 0.3940 | 0.3968 | 0.3801 | 0.3820 | 191,047 | -0.01(-3.36%) |
Jul 10, 2024 | 0.3800 | 0.4027 | 0.3801 | 0.3953 | 236,564 | +0.01(+1.75%) |
Jul 09, 2024 | 0.3800 | 0.4093 | 0.3731 | 0.3885 | 217,126 | +0.01(+1.89%) |
Jul 08, 2024 | 0.4100 | 0.4100 | 0.3810 | 0.3813 | 303,707 | -0.03(-8.23%) |
Jul 05, 2024 | 0.4057 | 0.4349 | 0.3900 | 0.4155 | 408,697 | +0.02(+5.73%) |
Jul 03, 2024 | 0.4250 | 0.4300 | 0.3826 | 0.3930 | 377,556 | -0.02(-5.53%) |
Jul 02, 2024 | 0.4000 | 0.4597 | 0.3826 | 0.4160 | 2,347,834 | +0.01(+1.36%) |
Jul 01, 2024 | 0.4500 | 0.4565 | 0.3849 | 0.4104 | 12,149,073 | +0.00(+0.10%) |
Jun 28, 2024 | 0.4100 | 0.4350 | 0.4010 | 0.4100 | 2,484,997 | -0.01(-2.38%) |
Jun 27, 2024 | 0.4000 | 0.4578 | 0.3904 | 0.4200 | 533,044 | +0.02(+4.97%) |
Jun 26, 2024 | 0.4198 | 0.4198 | 0.4001 | 0.4001 | 153,537 | -0.02(-4.12%) |
Jun 25, 2024 | 0.4365 | 0.4392 | 0.4040 | 0.4173 | 333,597 | -0.01(-2.04%) |
Jun 24, 2024 | 0.4000 | 0.4400 | 0.3910 | 0.4260 | 330,887 | +0.04(+9.51%) |
Jun 21, 2024 | 0.4100 | 0.4100 | 0.3800 | 0.3890 | 136,221 | +0.00(+0.75%) |
Jun 20, 2024 | 0.3910 | 0.3950 | 0.3712 | 0.3861 | 116,346 | +0.01(+3.85%) |
Jun 18, 2024 | 0.4199 | 0.4199 | 0.3718 | 0.3718 | 264,981 | -0.03(-7.54%) |
Jun 17, 2024 | 0.4355 | 0.4355 | 0.4010 | 0.4021 | 159,486 | -0.01(-3.11%) |
Jun 14, 2024 | 0.4600 | 0.4600 | 0.4060 | 0.4150 | 239,047 | -0.05(-10.60%) |
Jun 13, 2024 | 0.4600 | 0.4695 | 0.4350 | 0.4642 | 309,207 | +0.02(+4.55%) |
Jun 12, 2024 | 0.4721 | 0.4750 | 0.4315 | 0.4440 | 214,782 | -0.01(-2.40%) |
Jun 11, 2024 | 0.4310 | 0.4645 | 0.4300 | 0.4549 | 1,427,386 | -0.00(-0.89%) |
Jun 10, 2024 | 0.4497 | 0.4600 | 0.4230 | 0.4590 | 174,871 | +0.02(+3.40%) |
Jun 07, 2024 | 0.4680 | 0.4744 | 0.4303 | 0.4439 | 164,530 | -0.02(-4.13%) |
Jun 06, 2024 | 0.5000 | 0.5049 | 0.4605 | 0.4630 | 245,153 | -0.02(-4.95%) |
Jun 05, 2024 | 0.4753 | 0.5255 | 0.4750 | 0.4871 | 334,506 | +0.01(+1.48%) |
Jun 04, 2024 | 0.4980 | 0.5009 | 0.4706 | 0.4800 | 193,122 | -0.00(-0.21%) |
Jun 03, 2024 | 0.4680 | 0.5180 | 0.4680 | 0.4810 | 240,564 | -0.01(-1.43%) |
May 31, 2024 | 0.4850 | 0.5195 | 0.4623 | 0.4880 | 245,307 | +0.01(+2.20%) |
May 30, 2024 | 0.4810 | 0.4890 | 0.4510 | 0.4775 | 194,944 | -0.02(-3.34%) |
May 29, 2024 | 0.5045 | 0.5224 | 0.4566 | 0.4940 | 282,067 | -0.02(-3.33%) |
May 28, 2024 | 0.5230 | 0.5600 | 0.5005 | 0.5110 | 219,027 | -0.03(-5.37%) |
May 24, 2024 | 0.4941 | 0.5800 | 0.4910 | 0.5400 | 617,029 | +0.05(+9.09%) |
May 23, 2024 | 0.4810 | 0.5156 | 0.4722 | 0.4950 | 689,125 | -0.02(-3.32%) |
May 22, 2024 | 0.5240 | 0.5249 | 0.4720 | 0.5120 | 306,049 | +0.03(+6.44%) |
May 21, 2024 | 0.4713 | 0.5600 | 0.4422 | 0.4810 | 1,150,623 | +0.02(+4.34%) |
May 20, 2024 | 0.4800 | 0.4999 | 0.4610 | 0.4610 | 178,496 | -0.01(-2.74%) |
May 17, 2024 | 0.5000 | 0.5200 | 0.4600 | 0.4740 | 679,912 | -0.01(-1.41%) |
May 16, 2024 | 0.4410 | 0.5090 | 0.4330 | 0.4808 | 726,882 | +0.03(+7.03%) |
May 15, 2024 | 0.4450 | 0.4500 | 0.4343 | 0.4492 | 305,129 | +0.01(+2.04%) |
May 14, 2024 | 0.4587 | 0.4601 | 0.4330 | 0.4402 | 417,646 | -0.01(-2.61%) |
May 13, 2024 | 0.4411 | 0.4731 | 0.4411 | 0.4520 | 869,076 | -0.01(-1.74%) |
May 10, 2024 | 0.4614 | 0.4728 | 0.4510 | 0.4600 | 129,769 | +0.01(+1.55%) |
May 09, 2024 | 0.4579 | 0.4799 | 0.4420 | 0.4530 | 301,597 | +0.00(+0.44%) |
May 08, 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4510 | 364,726 | -0.02(-4.04%) |
May 07, 2024 | 0.4700 | 0.4940 | 0.4687 | 0.4700 | 199,810 | -0.01(-2.89%) |
May 06, 2024 | 0.5000 | 0.5189 | 0.4840 | 0.4840 | 189,927 | -0.04(-6.92%) |
May 03, 2024 | 0.5114 | 0.5380 | 0.4800 | 0.5200 | 776,258 | +0.02(+4.00%) |
May 02, 2024 | 0.5290 | 0.5299 | 0.4710 | 0.5000 | 443,927 | -0.02(-3.85%) |