Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 0.2949 | 0.3095 | 0.2805 | 0.2918 | 17,669,938 | +0.00(+0.34%) |
Aug 15, 2024 | 0.2954 | 0.2977 | 0.2800 | 0.2908 | 18,476,172 | +0.00(+0.00%) |
Aug 14, 2024 | 0.3165 | 0.3180 | 0.2860 | 0.2908 | 15,888,995 | -0.03(-8.84%) |
Aug 13, 2024 | 0.2930 | 0.3440 | 0.2830 | 0.3190 | 32,016,796 | +0.03(+9.25%) |
Aug 12, 2024 | 0.3150 | 0.3188 | 0.2820 | 0.2920 | 22,642,028 | -0.02(-5.19%) |
Aug 09, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3080 | 15,598,286 | -0.02(-5.58%) |
Aug 08, 2024 | 0.3428 | 0.3525 | 0.3139 | 0.3262 | 17,017,748 | -0.02(-4.45%) |
Aug 07, 2024 | 0.3700 | 0.3935 | 0.3320 | 0.3414 | 18,641,546 | -0.03(-7.55%) |
Aug 06, 2024 | 0.4200 | 0.4208 | 0.3615 | 0.3693 | 16,291,024 | -0.04(-9.17%) |
Aug 05, 2024 | 0.3700 | 0.4190 | 0.3500 | 0.4066 | 18,610,108 | +0.00(+1.14%) |
Aug 02, 2024 | 0.4200 | 0.4410 | 0.3800 | 0.4020 | 23,178,668 | -0.02(-5.10%) |
Aug 01, 2024 | 0.4694 | 0.5263 | 0.4125 | 0.4236 | 28,475,864 | -0.03(-7.41%) |
Jul 31, 2024 | 0.4300 | 0.4853 | 0.4255 | 0.4575 | 24,320,306 | +0.03(+7.95%) |
Jul 30, 2024 | 0.4515 | 0.4919 | 0.4100 | 0.4238 | 20,818,268 | -0.02(-4.83%) |
Jul 29, 2024 | 0.5072 | 0.5100 | 0.4350 | 0.4453 | 18,093,330 | -0.05(-9.53%) |
Jul 26, 2024 | 0.5200 | 0.5300 | 0.4715 | 0.4922 | 18,522,476 | -0.04(-7.17%) |
Jul 25, 2024 | 0.4401 | 0.5650 | 0.4350 | 0.5302 | 64,903,788 | +0.08(+16.78%) |
Jul 24, 2024 | 0.5738 | 0.5738 | 0.4390 | 0.4540 | 35,797,240 | -0.13(-22.37%) |
Jul 23, 2024 | 0.4518 | 0.7200 | 0.4100 | 0.5848 | 134,927,504 | +0.12(+25.39%) |
Jul 22, 2024 | 0.5580 | 0.5580 | 0.4550 | 0.4664 | 26,256,902 | -0.07(-13.32%) |
Jul 19, 2024 | 0.5294 | 0.5738 | 0.5101 | 0.5381 | 12,514,330 | +0.01(+1.32%) |
Jul 18, 2024 | 0.5889 | 0.6000 | 0.5100 | 0.5311 | 20,390,236 | -0.06(-9.43%) |
Jul 17, 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5864 | 11,115,369 | -0.02(-3.15%) |
Jul 16, 2024 | 0.6263 | 0.6394 | 0.5900 | 0.6055 | 13,943,806 | -0.03(-5.30%) |
Jul 15, 2024 | 0.6100 | 0.6600 | 0.5910 | 0.6394 | 14,390,465 | +0.02(+3.97%) |
Jul 12, 2024 | 0.6693 | 0.6693 | 0.5800 | 0.6150 | 18,380,582 | -0.05(-7.52%) |
Jul 11, 2024 | 0.6200 | 0.6850 | 0.5909 | 0.6650 | 16,470,474 | +0.02(+3.83%) |
Jul 10, 2024 | 0.7801 | 0.7802 | 0.5513 | 0.6405 | 47,565,352 | -0.16(-20.42%) |
Jul 09, 2024 | 0.8060 | 0.8170 | 0.7810 | 0.8049 | 10,310,553 | -0.01(-1.57%) |
Jul 08, 2024 | 0.8290 | 0.8633 | 0.7850 | 0.8177 | 14,914,228 | +0.02(+2.19%) |
Jul 05, 2024 | 0.9700 | 0.9750 | 0.7700 | 0.8002 | 27,571,694 | -0.15(-15.77%) |
Jul 03, 2024 | 0.9020 | 0.9720 | 0.8900 | 0.9500 | 12,056,971 | +0.06(+6.65%) |
Jul 02, 2024 | 0.9600 | 1.060 | 0.8686 | 0.8908 | 20,847,896 | -0.03(-3.60%) |
Jul 01, 2024 | 0.8390 | 0.9880 | 0.8357 | 0.9241 | 28,696,776 | +0.10(+12.56%) |
Jun 28, 2024 | 0.8236 | 0.8800 | 0.8070 | 0.8210 | 12,356,313 | +0.02(+1.97%) |
Jun 27, 2024 | 0.9476 | 0.9500 | 0.7600 | 0.8051 | 27,526,432 | -0.13(-14.10%) |
Jun 26, 2024 | 0.9300 | 0.9636 | 0.9100 | 0.9373 | 9,646,461 | -0.01(-0.72%) |
Jun 25, 2024 | 1.100 | 1.210 | 0.9000 | 0.9441 | 34,556,488 | -0.13(-11.77%) |
Jun 24, 2024 | 0.9900 | 1.080 | 0.9460 | 1.070 | 16,391,955 | +0.10(+10.46%) |
Jun 21, 2024 | 1.010 | 1.040 | 0.9460 | 0.9687 | 13,404,308 | -0.00(-0.13%) |
Jun 20, 2024 | 0.8900 | 1.200 | 0.8756 | 0.9700 | 31,735,884 | +0.03(+2.70%) |
Jun 18, 2024 | 1.130 | 1.170 | 0.9200 | 0.9445 | 30,409,874 | -0.24(-19.96%) |
Jun 17, 2024 | 1.310 | 1.320 | 1.170 | 1.180 | 18,468,032 | -0.14(-10.61%) |
Jun 14, 2024 | 1.440 | 1.440 | 1.310 | 1.320 | 14,212,168 | -0.08(-5.71%) |
Jun 13, 2024 | 1.390 | 1.490 | 1.350 | 1.400 | 11,681,345 | +0.02(+1.45%) |
Jun 12, 2024 | 1.440 | 1.520 | 1.370 | 1.380 | 16,766,462 | -0.10(-6.76%) |
Jun 11, 2024 | 1.520 | 1.520 | 1.410 | 1.480 | 13,374,049 | -0.07(-4.52%) |
Jun 10, 2024 | 1.630 | 1.640 | 1.500 | 1.550 | 12,656,408 | -0.09(-5.49%) |
Jun 07, 2024 | 1.750 | 1.790 | 1.600 | 1.640 | 17,959,360 | -0.11(-6.29%) |
Jun 06, 2024 | 1.690 | 1.840 | 1.520 | 1.750 | 15,546,214 | +0.08(+4.79%) |
Jun 05, 2024 | 1.850 | 1.860 | 1.610 | 1.670 | 26,347,220 | -0.31(-15.66%) |
Jun 04, 2024 | 1.490 | 2.000 | 1.450 | 1.980 | 52,240,676 | +0.48(+32.00%) |