Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 0.1094 | 0.1223 | 0.1015 | 0.1044 | 12,082,622 | +0.00(+0.68%) |
Oct 24, 2024 | 0.1100 | 0.1150 | 0.0980 | 0.1037 | 14,244,354 | -0.01(-11.67%) |
Oct 23, 2024 | 0.1100 | 0.1568 | 0.1005 | 0.1174 | 71,044,472 | +0.01(+10.44%) |
Oct 22, 2024 | 0.0948 | 0.1100 | 0.0901 | 0.1063 | 19,912,420 | +0.00(+2.71%) |
Oct 21, 2024 | 0.1131 | 0.1500 | 0.1030 | 0.1035 | 236,399,440 | +0.02(+19.10%) |
Oct 18, 2024 | 0.0838 | 0.0910 | 0.0816 | 0.0869 | 8,137,180 | +0.00(+2.60%) |
Oct 17, 2024 | 0.0890 | 0.0890 | 0.0816 | 0.0847 | 4,294,686 | -0.00(-0.82%) |
Oct 16, 2024 | 0.0838 | 0.0950 | 0.0772 | 0.0854 | 15,375,575 | -0.01(-7.87%) |
Oct 15, 2024 | 0.0785 | 0.0950 | 0.0785 | 0.0927 | 21,095,480 | +0.01(+15.30%) |
Oct 14, 2024 | 0.0800 | 0.0870 | 0.0770 | 0.0804 | 11,149,968 | -0.00(-5.30%) |
Oct 11, 2024 | 0.0868 | 0.0920 | 0.0840 | 0.0849 | 13,814,710 | -0.00(-2.19%) |
Oct 10, 2024 | 0.1007 | 0.1009 | 0.0829 | 0.0868 | 13,781,942 | -0.01(-14.48%) |
Oct 09, 2024 | 0.1100 | 0.1100 | 0.0980 | 0.1015 | 11,782,759 | -0.01(-10.26%) |
Oct 08, 2024 | 0.1218 | 0.1220 | 0.1121 | 0.1131 | 13,877,369 | -0.02(-17.02%) |
Oct 07, 2024 | 0.1705 | 0.1844 | 0.1243 | 0.1363 | 192,815,968 | +0.02(+21.37%) |
Oct 04, 2024 | 0.1300 | 0.1310 | 0.1110 | 0.1123 | 5,662,440 | -0.02(-17.06%) |
Oct 03, 2024 | 0.1200 | 0.1448 | 0.1200 | 0.1354 | 12,161,945 | +0.02(+13.59%) |
Oct 02, 2024 | 0.1400 | 0.1405 | 0.1186 | 0.1192 | 2,324,828 | -0.02(-15.76%) |
Oct 01, 2024 | 0.1590 | 0.1616 | 0.1373 | 0.1415 | 2,388,864 | -0.01(-8.65%) |
Sep 30, 2024 | 0.1720 | 0.1745 | 0.1517 | 0.1549 | 972,046 | -0.01(-8.34%) |
Sep 27, 2024 | 0.1750 | 0.1750 | 0.1682 | 0.1690 | 854,651 | -0.00(-1.74%) |
Sep 26, 2024 | 0.1719 | 0.1769 | 0.1700 | 0.1720 | 1,077,600 | +0.00(+1.24%) |
Sep 25, 2024 | 0.1659 | 0.1800 | 0.1602 | 0.1699 | 3,413,519 | +0.01(+4.49%) |
Sep 24, 2024 | 0.1551 | 0.1680 | 0.1540 | 0.1626 | 2,171,380 | +0.01(+5.52%) |
Sep 23, 2024 | 0.1566 | 0.1590 | 0.1525 | 0.1541 | 694,219 | -0.00(-2.47%) |
Sep 20, 2024 | 0.1616 | 0.1641 | 0.1550 | 0.1580 | 623,790 | -0.00(-1.25%) |
Sep 19, 2024 | 0.1700 | 0.1700 | 0.1562 | 0.1600 | 900,629 | -0.00(-1.23%) |
Sep 18, 2024 | 0.1588 | 0.1650 | 0.1553 | 0.1620 | 915,983 | +0.00(+2.27%) |
Sep 17, 2024 | 0.1600 | 0.1650 | 0.1542 | 0.1584 | 1,177,897 | -0.01(-3.41%) |
Sep 16, 2024 | 0.1648 | 0.1690 | 0.1640 | 0.1640 | 842,663 | -0.00(-0.55%) |
Sep 13, 2024 | 0.1700 | 0.1730 | 0.1606 | 0.1649 | 1,958,600 | -0.01(-4.52%) |
Sep 12, 2024 | 0.1720 | 0.1850 | 0.1660 | 0.1727 | 4,635,561 | +0.00(+0.76%) |
Sep 11, 2024 | 0.1742 | 0.1805 | 0.1663 | 0.1714 | 1,549,301 | +0.01(+3.25%) |
Sep 10, 2024 | 0.1697 | 0.1735 | 0.1651 | 0.1660 | 894,335 | -0.01(-3.60%) |
Sep 09, 2024 | 0.1616 | 0.1825 | 0.1616 | 0.1722 | 1,667,247 | +0.01(+4.94%) |
Sep 06, 2024 | 0.1655 | 0.1743 | 0.1611 | 0.1641 | 4,206,582 | -0.01(-7.96%) |
Sep 05, 2024 | 0.1876 | 0.1900 | 0.1700 | 0.1783 | 7,350,929 | -0.03(-14.24%) |
Sep 04, 2024 | 0.2450 | 0.3050 | 0.1820 | 0.2079 | 99,672,744 | +0.01(+2.72%) |
Sep 03, 2024 | 0.1723 | 0.2195 | 0.1620 | 0.2024 | 16,654,143 | +0.02(+12.88%) |
Aug 30, 2024 | 0.1830 | 0.2100 | 0.1605 | 0.1793 | 28,994,652 | +0.02(+10.00%) |
Aug 29, 2024 | 0.1658 | 0.1770 | 0.1530 | 0.1630 | 5,344,622 | -0.02(-8.99%) |
Aug 28, 2024 | 0.1690 | 0.2100 | 0.1601 | 0.1791 | 17,765,236 | +0.01(+7.12%) |
Aug 27, 2024 | 0.1867 | 0.1867 | 0.1670 | 0.1672 | 1,056,018 | -0.02(-8.73%) |
Aug 26, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1832 | 654,874 | -0.01(-3.38%) |
Aug 23, 2024 | 0.1881 | 0.1968 | 0.1852 | 0.1896 | 1,588,238 | +0.01(+3.10%) |
Aug 22, 2024 | 0.1830 | 0.1982 | 0.1700 | 0.1839 | 1,940,298 | +0.00(+0.55%) |
Aug 21, 2024 | 0.1888 | 0.1939 | 0.1700 | 0.1829 | 2,936,240 | -0.03(-12.66%) |
Aug 20, 2024 | 0.2340 | 0.2398 | 0.1655 | 0.2094 | 9,607,820 | -0.02(-6.93%) |
Aug 19, 2024 | 0.1630 | 0.2430 | 0.1490 | 0.2250 | 15,805,253 | +0.07(+43.31%) |
Aug 16, 2024 | 0.1560 | 0.1719 | 0.1500 | 0.1570 | 1,354,593 | +0.00(+0.64%) |
Aug 15, 2024 | 0.1449 | 0.1791 | 0.1380 | 0.1560 | 2,981,848 | +0.01(+8.11%) |
Aug 14, 2024 | 0.1500 | 0.1500 | 0.1310 | 0.1443 | 3,514,378 | -0.02(-10.21%) |
Aug 13, 2024 | 0.1600 | 0.1795 | 0.1524 | 0.1607 | 4,364,117 | -0.01(-8.01%) |
Aug 12, 2024 | 0.2255 | 0.2293 | 0.1659 | 0.1747 | 40,143,528 | -0.04(-16.89%) |
Aug 09, 2024 | 0.2100 | 0.2150 | 0.2081 | 0.2102 | 4,601,723 | +0.00(+1.06%) |
Aug 08, 2024 | 0.2289 | 0.2289 | 0.2076 | 0.2080 | 251,976 | -0.01(-5.50%) |
Aug 07, 2024 | 0.2537 | 0.2537 | 0.2200 | 0.2201 | 161,402 | -0.02(-10.16%) |
Aug 06, 2024 | 0.2700 | 0.2700 | 0.2409 | 0.2450 | 153,933 | -0.02(-7.89%) |
Aug 05, 2024 | 0.2800 | 0.2800 | 0.2505 | 0.2660 | 222,403 | -0.01(-5.03%) |
Aug 02, 2024 | 0.3400 | 0.3497 | 0.2800 | 0.2801 | 960,908 | -0.18(-39.12%) |