Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.3795 | 0.4380 | 0.3668 | 0.4200 | 1,170,087 | +0.02(+5.95%) |
Aug 22, 2024 | 0.3396 | 0.4440 | 0.3250 | 0.3964 | 2,964,378 | +0.06(+18.22%) |
Aug 21, 2024 | 0.3350 | 0.3650 | 0.3150 | 0.3353 | 1,505,874 | -0.01(-4.20%) |
Aug 20, 2024 | 0.3076 | 0.4060 | 0.3033 | 0.3500 | 29,632,664 | +0.05(+15.47%) |
Aug 19, 2024 | 0.3000 | 0.3059 | 0.2700 | 0.3031 | 724,836 | -0.00(-1.21%) |
Aug 16, 2024 | 0.3264 | 0.3264 | 0.3020 | 0.3068 | 301,831 | -0.02(-5.60%) |
Aug 15, 2024 | 0.3410 | 0.3410 | 0.3102 | 0.3250 | 681,302 | -0.02(-4.41%) |
Aug 14, 2024 | 0.3500 | 0.3510 | 0.3349 | 0.3400 | 179,621 | -0.01(-3.11%) |
Aug 13, 2024 | 0.3597 | 0.3597 | 0.3436 | 0.3509 | 660,294 | +0.01(+1.45%) |
Aug 12, 2024 | 0.3564 | 0.3594 | 0.3400 | 0.3459 | 313,232 | -0.02(-5.80%) |
Aug 09, 2024 | 0.3766 | 0.3824 | 0.3502 | 0.3672 | 311,882 | -0.01(-2.03%) |
Aug 08, 2024 | 0.3900 | 0.3895 | 0.3600 | 0.3748 | 179,962 | +0.00(+0.05%) |
Aug 07, 2024 | 0.3800 | 0.3950 | 0.3746 | 0.3746 | 98,764 | -0.01(-1.40%) |
Aug 06, 2024 | 0.4100 | 0.4116 | 0.3741 | 0.3799 | 263,694 | -0.01(-2.74%) |
Aug 05, 2024 | 0.3600 | 0.3999 | 0.3501 | 0.3906 | 379,232 | -0.01(-2.62%) |
Aug 02, 2024 | 0.4100 | 0.4121 | 0.3757 | 0.4011 | 197,823 | -0.02(-4.11%) |
Aug 01, 2024 | 0.4150 | 0.4259 | 0.4000 | 0.4183 | 171,851 | +0.01(+1.28%) |
Jul 31, 2024 | 0.4000 | 0.4167 | 0.3950 | 0.4130 | 245,927 | +0.01(+3.20%) |
Jul 30, 2024 | 0.4200 | 0.4182 | 0.3950 | 0.4002 | 222,032 | -0.01(-2.51%) |
Jul 29, 2024 | 0.4350 | 0.4350 | 0.3977 | 0.4105 | 273,919 | -0.02(-4.53%) |
Jul 26, 2024 | 0.4182 | 0.4424 | 0.4100 | 0.4300 | 403,890 | +0.02(+5.13%) |
Jul 25, 2024 | 0.4200 | 0.4296 | 0.4031 | 0.4090 | 285,804 | -0.02(-4.82%) |
Jul 24, 2024 | 0.4459 | 0.4460 | 0.4215 | 0.4297 | 198,285 | -0.01(-3.22%) |
Jul 23, 2024 | 0.4200 | 0.4550 | 0.4195 | 0.4440 | 761,181 | +0.01(+2.16%) |
Jul 22, 2024 | 0.4380 | 0.4460 | 0.4200 | 0.4346 | 240,178 | +0.01(+2.21%) |
Jul 19, 2024 | 0.4500 | 0.4515 | 0.4215 | 0.4252 | 246,670 | -0.02(-5.51%) |
Jul 18, 2024 | 0.4530 | 0.4553 | 0.4344 | 0.4500 | 386,022 | +0.01(+1.31%) |
Jul 17, 2024 | 0.4595 | 0.4618 | 0.4384 | 0.4442 | 333,802 | -0.02(-4.74%) |
Jul 16, 2024 | 0.4399 | 0.4798 | 0.4395 | 0.4663 | 430,783 | +0.03(+5.98%) |
Jul 15, 2024 | 0.4600 | 0.4700 | 0.4300 | 0.4400 | 270,404 | -0.01(-3.28%) |
Jul 12, 2024 | 0.4299 | 0.4601 | 0.4215 | 0.4549 | 548,256 | +0.03(+6.01%) |
Jul 11, 2024 | 0.4200 | 0.4479 | 0.4149 | 0.4291 | 483,958 | +0.00(+1.16%) |
Jul 10, 2024 | 0.4310 | 0.4470 | 0.4064 | 0.4242 | 894,655 | -0.02(-5.52%) |
Jul 09, 2024 | 0.4500 | 0.4727 | 0.4390 | 0.4490 | 630,481 | -0.00(-0.66%) |
Jul 08, 2024 | 0.4604 | 0.4731 | 0.4446 | 0.4520 | 638,970 | -0.01(-2.77%) |
Jul 05, 2024 | 0.4200 | 0.4777 | 0.4200 | 0.4649 | 898,621 | +0.02(+3.75%) |
Jul 03, 2024 | 0.3738 | 0.4600 | 0.3699 | 0.4481 | 3,010,599 | -0.02(-5.00%) |
Jul 02, 2024 | 0.4990 | 0.4990 | 0.4706 | 0.4717 | 604,248 | -0.03(-5.66%) |
Jul 01, 2024 | 0.5250 | 0.5921 | 0.4898 | 0.5000 | 1,284,307 | -0.05(-9.09%) |
Jun 28, 2024 | 0.4500 | 0.5800 | 0.4200 | 0.5500 | 2,188,277 | +0.11(+25.00%) |
Jun 27, 2024 | 0.4783 | 0.4783 | 0.4128 | 0.4400 | 950,511 | -0.03(-7.15%) |
Jun 26, 2024 | 0.4871 | 0.4871 | 0.4610 | 0.4739 | 725,312 | -0.01(-2.71%) |
Jun 25, 2024 | 0.5196 | 0.5225 | 0.4680 | 0.4871 | 964,019 | -0.03(-6.34%) |
Jun 24, 2024 | 0.5319 | 0.5522 | 0.5000 | 0.5201 | 1,053,197 | -0.01(-1.87%) |
Jun 21, 2024 | 0.5823 | 0.5890 | 0.5073 | 0.5300 | 1,634,193 | -0.04(-7.03%) |
Jun 20, 2024 | 0.6500 | 0.6500 | 0.5325 | 0.5701 | 2,644,864 | -0.12(-17.14%) |
Jun 18, 2024 | 0.5620 | 0.8762 | 0.5376 | 0.6880 | 16,360,840 | -1.24(-64.35%) |
Jun 17, 2024 | 2.040 | 2.120 | 1.835 | 1.930 | 214,883 | -0.19(-8.96%) |
Jun 14, 2024 | 1.920 | 2.210 | 1.860 | 2.120 | 264,891 | +0.23(+12.17%) |
Jun 13, 2024 | 1.770 | 1.970 | 1.760 | 1.890 | 161,089 | +0.08(+4.42%) |
Jun 12, 2024 | 1.780 | 1.980 | 1.700 | 1.810 | 254,593 | +0.03(+1.69%) |
Jun 11, 2024 | 1.410 | 2.050 | 1.410 | 1.780 | 848,517 | +0.37(+26.24%) |
Jun 10, 2024 | 1.710 | 1.710 | 1.350 | 1.410 | 247,242 | -0.33(-18.97%) |
Jun 07, 2024 | 1.850 | 1.850 | 1.720 | 1.740 | 95,731 | -0.14(-7.45%) |
Jun 06, 2024 | 1.990 | 2.000 | 1.830 | 1.880 | 74,745 | -0.10(-5.05%) |
Jun 05, 2024 | 2.050 | 2.050 | 1.890 | 1.980 | 74,185 | -0.08(-3.88%) |
Jun 04, 2024 | 1.990 | 2.090 | 1.880 | 2.060 | 75,511 | +0.06(+3.00%) |