Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 0.5050 | 0.5050 | 0.4910 | 0.4956 | 112,995 | +0.00(+0.90%) |
Aug 16, 2024 | 0.4710 | 0.5050 | 0.4700 | 0.4912 | 79,131 | +0.01(+2.33%) |
Aug 15, 2024 | 0.5070 | 0.5070 | 0.4790 | 0.4800 | 124,873 | +0.01(+1.05%) |
Aug 14, 2024 | 0.5220 | 0.5397 | 0.4750 | 0.4750 | 83,499 | -0.04(-7.57%) |
Aug 13, 2024 | 0.5280 | 0.5398 | 0.5074 | 0.5139 | 78,775 | +0.01(+1.24%) |
Aug 12, 2024 | 0.5200 | 0.5225 | 0.5010 | 0.5076 | 65,680 | -0.01(-2.38%) |
Aug 09, 2024 | 0.5000 | 0.5200 | 0.4915 | 0.5200 | 95,902 | +0.01(+1.98%) |
Aug 08, 2024 | 0.4784 | 0.5370 | 0.4700 | 0.5099 | 174,463 | +0.05(+10.85%) |
Aug 07, 2024 | 0.4771 | 0.4800 | 0.4600 | 0.4600 | 161,366 | -0.04(-8.48%) |
Aug 06, 2024 | 0.4985 | 0.5400 | 0.4873 | 0.5026 | 150,102 | +0.01(+2.99%) |
Aug 05, 2024 | 0.4530 | 0.4900 | 0.4002 | 0.4880 | 208,632 | -0.05(-9.48%) |
Aug 02, 2024 | 0.6690 | 0.6800 | 0.4611 | 0.5391 | 740,747 | -0.15(-21.87%) |
Aug 01, 2024 | 0.7800 | 0.7800 | 0.6600 | 0.6900 | 222,911 | -0.08(-9.85%) |
Jul 31, 2024 | 0.7600 | 0.8000 | 0.7206 | 0.7654 | 274,730 | -0.02(-2.87%) |
Jul 30, 2024 | 0.8000 | 0.8900 | 0.7011 | 0.7880 | 710,309 | -0.03(-3.53%) |
Jul 29, 2024 | 1.140 | 1.200 | 0.7991 | 0.8168 | 1,139,161 | -0.44(-35.17%) |
Jul 26, 2024 | 1.260 | 1.310 | 1.170 | 1.260 | 521,178 | -0.01(-0.79%) |
Jul 25, 2024 | 1.180 | 1.410 | 1.150 | 1.270 | 1,039,700 | -0.07(-5.22%) |
Jul 24, 2024 | 1.650 | 1.940 | 1.300 | 1.340 | 8,073,438 | -0.22(-14.10%) |
Jul 23, 2024 | 1.710 | 2.570 | 1.520 | 1.560 | 6,496,900 | -0.06(-3.70%) |
Jul 22, 2024 | 1.680 | 1.685 | 1.560 | 1.620 | 63,064 | -0.05(-2.99%) |
Jul 19, 2024 | 1.730 | 1.740 | 1.550 | 1.670 | 186,665 | -0.08(-4.57%) |
Jul 18, 2024 | 1.630 | 1.840 | 1.600 | 1.750 | 865,031 | +0.02(+1.16%) |
Jul 17, 2024 | 1.720 | 1.780 | 1.670 | 1.730 | 45,040 | +0.01(+0.58%) |
Jul 16, 2024 | 1.730 | 1.870 | 1.650 | 1.720 | 95,021 | +0.02(+1.18%) |
Jul 15, 2024 | 1.660 | 1.750 | 1.650 | 1.700 | 57,553 | -0.04(-2.30%) |
Jul 12, 2024 | 1.650 | 1.790 | 1.550 | 1.740 | 135,768 | +0.09(+5.45%) |
Jul 11, 2024 | 1.710 | 1.840 | 1.620 | 1.650 | 352,881 | +0.03(+1.85%) |
Jul 10, 2024 | 1.700 | 1.750 | 1.510 | 1.620 | 335,320 | -0.20(-10.99%) |
Jul 09, 2024 | 1.650 | 1.940 | 1.612 | 1.820 | 1,075,466 | +0.18(+10.98%) |
Jul 08, 2024 | 1.640 | 1.750 | 1.560 | 1.640 | 103,786 | +0.07(+4.46%) |
Jul 05, 2024 | 1.600 | 1.625 | 1.460 | 1.570 | 75,761 | -0.03(-1.88%) |
Jul 03, 2024 | 1.690 | 1.690 | 1.600 | 1.600 | 55,058 | -0.04(-2.44%) |
Jul 02, 2024 | 2.000 | 2.010 | 1.600 | 1.640 | 311,190 | -0.26(-13.68%) |
Jul 01, 2024 | 1.920 | 2.290 | 1.900 | 1.900 | 229,402 | -0.02(-1.04%) |
Jun 28, 2024 | 1.760 | 1.960 | 1.751 | 1.920 | 119,466 | -0.04(-2.04%) |
Jun 27, 2024 | 2.030 | 2.040 | 1.700 | 1.960 | 720,138 | +0.13(+7.10%) |
Jun 26, 2024 | 2.000 | 2.110 | 1.750 | 1.830 | 767,568 | -1.14(-38.38%) |
Jun 25, 2024 | 2.620 | 3.490 | 2.570 | 2.970 | 776,337 | +0.29(+10.82%) |
Jun 24, 2024 | 2.820 | 3.000 | 2.500 | 2.680 | 535,540 | +0.02(+0.75%) |
Jun 21, 2024 | 2.480 | 3.000 | 2.460 | 2.660 | 290,658 | +0.15(+5.98%) |
Jun 20, 2024 | 2.810 | 2.938 | 2.500 | 2.510 | 440,799 | -0.43(-14.63%) |
Jun 18, 2024 | 3.020 | 3.190 | 2.550 | 2.940 | 364,898 | +0.08(+2.75%) |
Jun 17, 2024 | 3.042 | 3.250 | 2.671 | 2.861 | 147,847 | -0.10(-3.46%) |
Jun 14, 2024 | 3.120 | 3.490 | 2.665 | 2.964 | 143,298 | -0.40(-11.90%) |
Jun 13, 2024 | 3.380 | 3.437 | 3.250 | 3.364 | 11,216 | +0.10(+3.11%) |
Jun 12, 2024 | 3.510 | 3.510 | 3.250 | 3.263 | 10,311 | -0.14(-4.13%) |
Jun 11, 2024 | 3.479 | 3.510 | 3.276 | 3.403 | 14,824 | -0.04(-1.21%) |
Jun 10, 2024 | 3.510 | 3.622 | 3.242 | 3.445 | 24,343 | -0.17(-4.81%) |
Jun 07, 2024 | 3.640 | 3.770 | 3.510 | 3.619 | 29,028 | -0.03(-0.93%) |
Jun 06, 2024 | 3.809 | 3.900 | 3.540 | 3.653 | 43,894 | -0.09(-2.43%) |
Jun 05, 2024 | 3.770 | 3.770 | 3.458 | 3.744 | 44,203 | -0.02(-0.66%) |
Jun 04, 2024 | 3.640 | 3.769 | 3.523 | 3.769 | 24,741 | +0.01(+0.31%) |