Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.4818 | 0.5000 | 0.4649 | 0.4906 | 512,221 | -0.02(-3.39%) |
Sep 26, 2024 | 0.4600 | 0.5180 | 0.4334 | 0.5078 | 1,079,085 | +0.06(+12.59%) |
Sep 25, 2024 | 0.4579 | 0.4700 | 0.4201 | 0.4510 | 1,678,970 | -0.00(-0.46%) |
Sep 24, 2024 | 0.4400 | 0.4650 | 0.4225 | 0.4531 | 7,232,042 | +0.04(+10.32%) |
Sep 23, 2024 | 0.4400 | 0.4380 | 0.4043 | 0.4107 | 244,838 | -0.00(-1.04%) |
Sep 20, 2024 | 0.4195 | 0.5300 | 0.4030 | 0.4150 | 2,139,769 | -0.01(-2.35%) |
Sep 19, 2024 | 0.3950 | 0.4295 | 0.3900 | 0.4250 | 405,263 | +0.03(+8.92%) |
Sep 18, 2024 | 0.3950 | 0.4190 | 0.3900 | 0.3902 | 97,993 | -0.02(-3.84%) |
Sep 17, 2024 | 0.4152 | 0.4278 | 0.3900 | 0.4058 | 120,951 | -0.02(-5.19%) |
Sep 16, 2024 | 0.4140 | 0.4300 | 0.3801 | 0.4280 | 581,783 | +0.02(+5.94%) |
Sep 13, 2024 | 0.4351 | 0.4400 | 0.3775 | 0.4040 | 1,112,279 | +0.03(+6.96%) |
Sep 12, 2024 | 0.3900 | 0.4153 | 0.3550 | 0.3777 | 336,062 | -0.02(-5.43%) |
Sep 11, 2024 | 0.4000 | 0.4129 | 0.3850 | 0.3994 | 118,436 | -0.01(-1.99%) |
Sep 10, 2024 | 0.4183 | 0.4400 | 0.4000 | 0.4075 | 100,677 | +0.01(+1.29%) |
Sep 09, 2024 | 0.4360 | 0.4489 | 0.3901 | 0.4023 | 228,867 | -0.11(-21.52%) |
Sep 06, 2024 | 0.4000 | 0.5400 | 0.3607 | 0.5126 | 1,089,830 | +0.11(+26.57%) |
Sep 05, 2024 | 0.4000 | 0.4200 | 0.3802 | 0.4050 | 70,504 | -0.01(-3.13%) |
Sep 04, 2024 | 0.3907 | 0.4200 | 0.3907 | 0.4181 | 43,928 | +0.00(+0.60%) |
Sep 03, 2024 | 0.4200 | 0.4226 | 0.3800 | 0.4156 | 111,814 | -0.00(-1.05%) |
Aug 30, 2024 | 0.4245 | 0.4414 | 0.4100 | 0.4200 | 30,236 | -0.00(-1.06%) |
Aug 29, 2024 | 0.4200 | 0.4245 | 0.3900 | 0.4245 | 89,628 | -0.01(-2.84%) |
Aug 28, 2024 | 0.4200 | 0.4580 | 0.4200 | 0.4369 | 60,107 | -0.02(-5.33%) |
Aug 27, 2024 | 0.4700 | 0.4886 | 0.4000 | 0.4615 | 129,627 | -0.01(-3.05%) |
Aug 26, 2024 | 0.5300 | 0.5336 | 0.4540 | 0.4760 | 400,901 | -0.04(-8.37%) |
Aug 23, 2024 | 0.4092 | 0.5700 | 0.3750 | 0.5195 | 1,403,874 | +0.10(+23.72%) |
Aug 22, 2024 | 0.4074 | 0.4300 | 0.3800 | 0.4199 | 409,568 | -0.01(-3.11%) |
Aug 21, 2024 | 0.3805 | 0.4500 | 0.3234 | 0.4334 | 3,942,057 | +0.01(+1.71%) |
Aug 20, 2024 | 0.4100 | 0.4477 | 0.3850 | 0.4261 | 158,693 | +0.01(+3.57%) |
Aug 19, 2024 | 0.4160 | 0.4500 | 0.4072 | 0.4114 | 214,296 | +0.01(+2.85%) |
Aug 16, 2024 | 0.4100 | 0.4239 | 0.3611 | 0.4000 | 107,677 | -0.02(-4.65%) |
Aug 15, 2024 | 0.4400 | 0.4460 | 0.4020 | 0.4195 | 136,549 | -0.02(-3.76%) |
Aug 14, 2024 | 0.4400 | 0.4500 | 0.4209 | 0.4359 | 46,106 | -0.02(-3.35%) |
Aug 13, 2024 | 0.4600 | 0.4730 | 0.4342 | 0.4510 | 71,347 | -0.02(-3.36%) |
Aug 12, 2024 | 0.4931 | 0.5149 | 0.4600 | 0.4667 | 106,316 | -0.01(-1.58%) |
Aug 09, 2024 | 0.4930 | 0.5158 | 0.4500 | 0.4742 | 184,378 | -0.04(-8.10%) |
Aug 08, 2024 | 0.5886 | 0.5886 | 0.5000 | 0.5160 | 196,438 | -0.05(-9.31%) |
Aug 07, 2024 | 0.6000 | 0.6900 | 0.5300 | 0.5690 | 352,846 | -0.04(-6.26%) |
Aug 06, 2024 | 0.6801 | 0.6850 | 0.5916 | 0.6070 | 351,288 | -0.05(-8.07%) |
Aug 05, 2024 | 0.7000 | 0.7200 | 0.6600 | 0.6603 | 252,476 | -0.07(-9.57%) |
Aug 02, 2024 | 0.7800 | 0.7801 | 0.6800 | 0.7302 | 332,020 | -0.04(-5.67%) |
Aug 01, 2024 | 0.7134 | 0.8180 | 0.6904 | 0.7741 | 1,041,372 | -0.08(-9.05%) |
Jul 31, 2024 | 0.8300 | 0.9687 | 0.8306 | 0.8511 | 3,033,457 | -0.05(-5.09%) |
Jul 30, 2024 | 0.7773 | 0.9300 | 0.7200 | 0.8967 | 5,199,429 | -0.00(-0.28%) |
Jul 29, 2024 | 1.470 | 1.500 | 0.8100 | 0.8992 | 194,842,304 | +0.50(+122.52%) |
Jul 26, 2024 | 0.4022 | 0.4300 | 0.3862 | 0.4041 | 51,214 | +0.01(+2.30%) |
Jul 25, 2024 | 0.4123 | 0.4531 | 0.3611 | 0.3950 | 89,422 | -0.03(-7.08%) |
Jul 24, 2024 | 0.4500 | 0.4540 | 0.4020 | 0.4251 | 73,919 | -0.01(-3.39%) |
Jul 23, 2024 | 0.4600 | 0.4675 | 0.4300 | 0.4400 | 61,586 | -0.01(-1.21%) |
Jul 22, 2024 | 0.4571 | 0.4571 | 0.4389 | 0.4454 | 32,193 | -0.01(-2.56%) |
Jul 19, 2024 | 0.4700 | 0.4795 | 0.4571 | 0.4571 | 18,929 | -0.00(-0.63%) |
Jul 18, 2024 | 0.4649 | 0.4800 | 0.4600 | 0.4600 | 13,504 | -0.00(-0.02%) |
Jul 17, 2024 | 0.4700 | 0.4800 | 0.4501 | 0.4601 | 13,325 | +0.00(+0.22%) |
Jul 16, 2024 | 0.4500 | 0.4873 | 0.4400 | 0.4591 | 28,079 | +0.00(+0.88%) |
Jul 15, 2024 | 0.4600 | 0.4800 | 0.4551 | 0.4551 | 23,519 | -0.01(-1.09%) |
Jul 12, 2024 | 0.5081 | 0.5081 | 0.4600 | 0.4601 | 105,863 | -0.07(-13.35%) |
Jul 11, 2024 | 0.4900 | 0.5750 | 0.4850 | 0.5310 | 434,258 | +0.02(+4.82%) |
Jul 10, 2024 | 0.4450 | 0.5066 | 0.4450 | 0.5066 | 61,301 | +0.08(+17.81%) |
Jul 09, 2024 | 0.4300 | 0.4600 | 0.4250 | 0.4300 | 24,920 | -0.00(-1.04%) |
Jul 08, 2024 | 0.4600 | 0.4599 | 0.4111 | 0.4345 | 22,262 | -0.03(-5.54%) |
Jul 05, 2024 | 0.4470 | 0.4700 | 0.4470 | 0.4600 | 33,638 | +0.02(+4.07%) |
Jul 03, 2024 | 0.4500 | 0.4769 | 0.4216 | 0.4420 | 26,670 | -0.02(-3.51%) |
Jul 02, 2024 | 0.4499 | 0.4900 | 0.4300 | 0.4581 | 12,587 | +0.01(+1.80%) |