Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 0.3800 | 0.3940 | 0.3400 | 0.3490 | 734,244 | -0.03(-8.16%) |
Jul 18, 2024 | 0.4300 | 0.4300 | 0.3705 | 0.3800 | 816,253 | -0.04(-10.46%) |
Jul 17, 2024 | 0.4166 | 0.4390 | 0.4011 | 0.4244 | 528,451 | -0.00(-0.79%) |
Jul 16, 2024 | 0.4346 | 0.4590 | 0.4100 | 0.4278 | 765,027 | -0.00(-0.97%) |
Jul 15, 2024 | 0.4400 | 0.4549 | 0.3911 | 0.4320 | 1,143,511 | -0.05(-9.59%) |
Jul 12, 2024 | 0.4700 | 0.5020 | 0.4250 | 0.4778 | 1,161,464 | +0.01(+3.11%) |
Jul 11, 2024 | 0.4048 | 0.4850 | 0.4000 | 0.4634 | 871,441 | +0.06(+14.25%) |
Jul 10, 2024 | 0.4690 | 0.4690 | 0.4000 | 0.4056 | 1,459,814 | -0.07(-15.52%) |
Jul 09, 2024 | 0.5300 | 0.5535 | 0.3900 | 0.4801 | 12,258,493 | +0.00(+0.65%) |
Jul 08, 2024 | 0.4300 | 0.5599 | 0.4095 | 0.4770 | 3,751,674 | +0.09(+22.94%) |
Jul 05, 2024 | 0.3700 | 0.3900 | 0.3520 | 0.3880 | 416,038 | +0.05(+15.79%) |
Jul 03, 2024 | 0.3389 | 0.3700 | 0.3300 | 0.3351 | 204,247 | -0.00(-1.15%) |
Jul 02, 2024 | 0.3700 | 0.3969 | 0.3206 | 0.3390 | 566,415 | -0.01(-1.80%) |
Jul 01, 2024 | 0.3900 | 0.3947 | 0.3150 | 0.3452 | 602,240 | -0.06(-13.92%) |
Jun 28, 2024 | 0.4840 | 0.4840 | 0.3408 | 0.4010 | 781,562 | -0.07(-13.97%) |
Jun 27, 2024 | 0.4000 | 0.4700 | 0.3915 | 0.4661 | 223,882 | +0.07(+17.70%) |
Jun 26, 2024 | 0.3800 | 0.4199 | 0.3705 | 0.3960 | 219,778 | +0.02(+5.60%) |
Jun 25, 2024 | 0.4330 | 0.4621 | 0.3521 | 0.3750 | 758,418 | -0.02(-4.09%) |
Jun 24, 2024 | 0.4510 | 0.4700 | 0.3815 | 0.3910 | 637,163 | -0.06(-12.92%) |
Jun 21, 2024 | 0.5600 | 0.5800 | 0.4300 | 0.4490 | 798,220 | -0.11(-19.82%) |
Jun 20, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 80,998 | -0.02(-2.64%) |
Jun 18, 2024 | 0.6300 | 0.6400 | 0.5050 | 0.5752 | 472,888 | -0.02(-4.13%) |
Jun 17, 2024 | 0.6248 | 0.6395 | 0.5900 | 0.6000 | 196,472 | -0.03(-4.00%) |
Jun 14, 2024 | 0.6640 | 0.6640 | 0.5800 | 0.6250 | 273,229 | -0.04(-5.30%) |
Jun 13, 2024 | 0.6600 | 0.7000 | 0.6300 | 0.6600 | 73,381 | -0.03(-4.35%) |
Jun 12, 2024 | 0.6500 | 0.7000 | 0.6033 | 0.6900 | 408,997 | +0.03(+4.50%) |
Jun 11, 2024 | 0.7400 | 0.7400 | 0.6500 | 0.6603 | 242,019 | -0.05(-7.00%) |
Jun 10, 2024 | 0.8100 | 0.8100 | 0.7000 | 0.7100 | 303,866 | -0.09(-11.03%) |
Jun 07, 2024 | 0.8100 | 0.8200 | 0.7500 | 0.7980 | 182,005 | +0.03(+3.64%) |
Jun 06, 2024 | 0.7000 | 0.8499 | 0.6950 | 0.7700 | 227,992 | +0.09(+13.24%) |
Jun 05, 2024 | 0.7295 | 0.7600 | 0.6780 | 0.6800 | 249,248 | -0.05(-6.34%) |
Jun 04, 2024 | 0.8168 | 0.8168 | 0.7000 | 0.7260 | 349,920 | -0.14(-16.36%) |
Jun 03, 2024 | 0.8900 | 0.8900 | 0.7950 | 0.8680 | 263,903 | -0.00(-0.14%) |
May 31, 2024 | 0.7200 | 1.010 | 0.7200 | 0.8692 | 798,630 | +0.15(+20.39%) |
May 30, 2024 | 0.7400 | 0.7772 | 0.7120 | 0.7220 | 49,464 | -0.02(-2.45%) |
May 29, 2024 | 0.8000 | 0.8300 | 0.7000 | 0.7401 | 688,129 | -0.02(-2.62%) |
May 28, 2024 | 0.6200 | 0.7600 | 0.6150 | 0.7600 | 397,847 | +0.19(+32.94%) |
May 24, 2024 | 0.5600 | 0.5800 | 0.5501 | 0.5717 | 83,619 | +0.01(+1.58%) |
May 23, 2024 | 0.5900 | 0.6000 | 0.5608 | 0.5628 | 41,383 | -0.02(-3.79%) |
May 22, 2024 | 0.5736 | 0.6195 | 0.5600 | 0.5850 | 183,796 | +0.00(+0.69%) |
May 21, 2024 | 0.6235 | 0.6505 | 0.5700 | 0.5810 | 201,515 | -0.04(-6.06%) |
May 20, 2024 | 0.6411 | 0.7050 | 0.6105 | 0.6185 | 226,924 | -0.06(-9.03%) |
May 17, 2024 | 0.6299 | 0.7100 | 0.6200 | 0.6799 | 83,670 | +0.04(+5.90%) |
May 16, 2024 | 0.6322 | 0.6849 | 0.6016 | 0.6420 | 269,194 | +0.00(+0.63%) |
May 15, 2024 | 0.6310 | 0.6489 | 0.6100 | 0.6380 | 226,141 | +0.01(+1.51%) |
May 14, 2024 | 0.7000 | 0.7050 | 0.6000 | 0.6285 | 218,333 | -0.04(-6.19%) |
May 13, 2024 | 0.6800 | 0.7000 | 0.6651 | 0.6700 | 37,779 | +0.01(+1.52%) |
May 10, 2024 | 0.6440 | 0.6698 | 0.6437 | 0.6600 | 56,646 | +0.00(+0.15%) |
May 09, 2024 | 0.7200 | 0.7487 | 0.6500 | 0.6590 | 171,932 | -0.06(-8.47%) |
May 08, 2024 | 0.7800 | 0.7970 | 0.7049 | 0.7200 | 188,996 | -0.06(-8.19%) |
May 07, 2024 | 0.7601 | 0.8000 | 0.7000 | 0.7842 | 308,369 | +0.04(+5.97%) |
May 06, 2024 | 0.7400 | 0.7950 | 0.7400 | 0.7400 | 63,346 | +0.00(+0.45%) |
May 03, 2024 | 0.7909 | 0.7950 | 0.7200 | 0.7367 | 169,564 | -0.03(-3.71%) |
May 02, 2024 | 0.7850 | 0.8150 | 0.7510 | 0.7651 | 194,251 | +0.02(+2.01%) |