Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 0.3000 | 0 | -0.05(-15.49%) | |||
Jul 15, 2024 | 0.3380 | 0.3649 | 0.3380 | 0.3550 | 285,653 | +0.02(+6.80%) |
Jul 12, 2024 | 0.4100 | 0.4391 | 0.3105 | 0.3324 | 1,989,361 | -0.04(-9.70%) |
Jul 11, 2024 | 0.3800 | 0.4300 | 0.3600 | 0.3681 | 672,148 | -0.04(-8.75%) |
Jul 10, 2024 | 0.3300 | 0.4400 | 0.3300 | 0.4034 | 1,957,473 | +0.03(+9.03%) |
Jul 09, 2024 | 0.3798 | 0.4260 | 0.3376 | 0.3700 | 4,691,282 | -0.12(-24.12%) |
Jul 08, 2024 | 0.3307 | 0.6500 | 0.2600 | 0.4876 | 92,014,256 | +0.28(+132.19%) |
Jul 05, 2024 | 0.2650 | 0.2747 | 0.2100 | 0.2100 | 2,999,140 | -0.06(-21.61%) |
Jul 03, 2024 | 0.2010 | 0.3560 | 0.2010 | 0.2679 | 1,992,035 | -0.44(-62.05%) |
Jul 02, 2024 | 0.6859 | 0.7440 | 0.6859 | 0.7060 | 11,018 | -0.03(-4.59%) |
Jul 01, 2024 | 0.7000 | 0.7550 | 0.7000 | 0.7400 | 23,277 | +0.03(+4.52%) |
Jun 28, 2024 | 0.8724 | 0.8900 | 0.6700 | 0.7080 | 148,466 | -0.19(-21.16%) |
Jun 27, 2024 | 0.9300 | 0.9300 | 0.8502 | 0.8980 | 33,300 | -0.08(-8.64%) |
Jun 26, 2024 | 0.9400 | 0.9880 | 0.7770 | 0.9829 | 20,766 | +0.03(+3.48%) |
Jun 25, 2024 | 0.9800 | 1.010 | 0.9200 | 0.9498 | 33,202 | -0.09(-8.67%) |
Jun 24, 2024 | 1.060 | 1.061 | 0.9709 | 1.040 | 9,849 | +0.03(+2.97%) |
Jun 21, 2024 | 0.9700 | 1.100 | 0.9500 | 1.010 | 22,534 | -0.03(-2.88%) |
Jun 20, 2024 | 1.040 | 1.040 | 0.9960 | 1.040 | 9,767 | +0.00(+0.00%) |
Jun 18, 2024 | 1.080 | 1.080 | 0.9500 | 1.040 | 36,056 | -0.05(-4.58%) |
Jun 17, 2024 | 1.160 | 1.160 | 1.060 | 1.090 | 6,463 | -0.12(-9.55%) |
Jun 14, 2024 | 1.210 | 1.250 | 1.160 | 1.205 | 5,271 | -0.06(-4.74%) |
Jun 13, 2024 | 1.220 | 1.310 | 1.180 | 1.265 | 14,159 | +0.02(+1.78%) |
Jun 12, 2024 | 1.220 | 1.304 | 1.085 | 1.243 | 20,648 | +0.01(+1.05%) |
Jun 11, 2024 | 1.120 | 1.240 | 1.110 | 1.230 | 10,019 | +0.08(+6.96%) |
Jun 10, 2024 | 1.080 | 1.160 | 1.040 | 1.150 | 15,960 | +0.06(+5.50%) |
Jun 07, 2024 | 1.040 | 1.090 | 1.040 | 1.090 | 4,918 | +0.04(+3.51%) |
Jun 06, 2024 | 1.040 | 1.109 | 1.040 | 1.053 | 6,240 | +0.00(+0.29%) |
Jun 05, 2024 | 1.070 | 1.120 | 1.035 | 1.050 | 19,466 | -0.09(-7.53%) |
Jun 04, 2024 | 1.040 | 1.135 | 1.042 | 1.135 | 1,601 | +0.08(+7.12%) |
Jun 03, 2024 | 1.010 | 1.100 | 1.010 | 1.060 | 2,430 | +0.04(+3.92%) |
May 31, 2024 | 1.090 | 1.250 | 1.020 | 1.020 | 50,089 | -0.02(-1.92%) |
May 30, 2024 | 1.089 | 1.089 | 1.021 | 1.040 | 12,581 | +0.00(+0.00%) |
May 29, 2024 | 1.080 | 1.120 | 1.030 | 1.040 | 17,021 | -0.05(-4.59%) |
May 28, 2024 | 1.200 | 1.200 | 1.070 | 1.090 | 29,182 | -0.14(-11.67%) |
May 24, 2024 | 1.160 | 1.234 | 1.120 | 1.234 | 3,193 | +0.07(+6.38%) |
May 23, 2024 | 1.160 | 1.165 | 1.120 | 1.160 | 5,634 | -0.04(-3.51%) |
May 22, 2024 | 1.130 | 1.282 | 1.130 | 1.202 | 13,690 | +0.05(+4.54%) |
May 21, 2024 | 1.040 | 1.170 | 1.020 | 1.150 | 11,220 | +0.07(+6.48%) |
May 20, 2024 | 1.080 | 1.140 | 1.030 | 1.080 | 37,031 | +0.00(+0.00%) |
May 17, 2024 | 1.110 | 1.149 | 1.080 | 1.080 | 13,363 | -0.07(-6.09%) |
May 16, 2024 | 1.060 | 1.150 | 1.060 | 1.150 | 15,255 | +0.03(+2.68%) |
May 15, 2024 | 1.160 | 1.160 | 1.120 | 1.120 | 5,442 | -0.01(-0.93%) |
May 14, 2024 | 1.110 | 1.235 | 1.100 | 1.131 | 106,433 | -0.02(-1.58%) |
May 13, 2024 | 1.130 | 1.150 | 1.120 | 1.149 | 57,223 | +0.01(+0.75%) |
May 10, 2024 | 1.300 | 1.359 | 1.020 | 1.140 | 43,077 | -0.18(-13.64%) |
May 09, 2024 | 1.370 | 1.410 | 1.250 | 1.320 | 30,838 | -0.03(-2.22%) |
May 08, 2024 | 1.540 | 1.640 | 1.310 | 1.350 | 43,859 | -0.20(-12.90%) |
May 07, 2024 | 1.530 | 1.740 | 1.530 | 1.550 | 12,877 | +0.02(+1.31%) |
May 06, 2024 | 1.540 | 1.713 | 1.520 | 1.530 | 11,200 | -0.01(-0.78%) |
May 03, 2024 | 1.530 | 1.680 | 1.520 | 1.542 | 4,166 | +0.02(+1.45%) |
May 02, 2024 | 1.546 | 1.605 | 1.520 | 1.520 | 3,362 | -0.03(-1.94%) |