Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 0.4029 | 0.4160 | 0.3763 | 0.3915 | 629,398 | -0.03(-6.79%) |
Sep 10, 2024 | 0.4159 | 0.4200 | 0.4002 | 0.4200 | 132,238 | -0.01(-2.03%) |
Sep 09, 2024 | 0.4184 | 0.4380 | 0.4000 | 0.4287 | 431,627 | +0.01(+1.83%) |
Sep 06, 2024 | 0.4185 | 0.4470 | 0.4100 | 0.4210 | 207,311 | -0.05(-9.85%) |
Sep 05, 2024 | 0.4645 | 0.5029 | 0.4600 | 0.4670 | 86,526 | -0.00(-0.34%) |
Sep 04, 2024 | 0.4400 | 0.4909 | 0.4420 | 0.4686 | 108,220 | -0.00(-0.21%) |
Sep 03, 2024 | 0.5300 | 0.5480 | 0.4400 | 0.4696 | 625,215 | -0.09(-15.99%) |
Aug 30, 2024 | 0.5500 | 0.5676 | 0.5100 | 0.5590 | 176,893 | -0.01(-1.20%) |
Aug 29, 2024 | 0.5394 | 0.5891 | 0.5166 | 0.5658 | 482,515 | -0.01(-2.45%) |
Aug 28, 2024 | 0.6188 | 0.6390 | 0.5560 | 0.5800 | 1,033,113 | -0.04(-7.07%) |
Aug 27, 2024 | 0.5732 | 0.6400 | 0.5732 | 0.6241 | 898,084 | +0.03(+4.19%) |
Aug 26, 2024 | 0.5503 | 0.5995 | 0.5281 | 0.5990 | 3,777,221 | +0.02(+4.19%) |
Aug 23, 2024 | 0.5800 | 0.6199 | 0.5300 | 0.5749 | 311,984 | +0.00(+0.84%) |
Aug 22, 2024 | 0.6200 | 0.6370 | 0.5670 | 0.5701 | 497,742 | -0.01(-1.71%) |
Aug 21, 2024 | 0.5198 | 0.6670 | 0.5103 | 0.5800 | 1,044,564 | +0.02(+3.78%) |
Aug 20, 2024 | 0.5900 | 0.6150 | 0.4819 | 0.5589 | 3,998,360 | -0.06(-9.71%) |
Aug 19, 2024 | 0.5000 | 0.7100 | 0.4800 | 0.6190 | 8,221,924 | +0.10(+19.18%) |
Aug 16, 2024 | 0.4290 | 0.5500 | 0.4120 | 0.5194 | 3,893,855 | +0.10(+24.86%) |
Aug 15, 2024 | 0.3700 | 0.4260 | 0.3660 | 0.4160 | 1,356,090 | +0.05(+13.94%) |
Aug 14, 2024 | 0.3889 | 0.3889 | 0.3580 | 0.3651 | 206,701 | -0.01(-2.38%) |
Aug 13, 2024 | 0.3920 | 0.3920 | 0.3498 | 0.3740 | 170,956 | -0.01(-1.73%) |
Aug 12, 2024 | 0.4117 | 0.4118 | 0.3750 | 0.3806 | 322,017 | -0.02(-5.09%) |
Aug 09, 2024 | 0.4080 | 0.4290 | 0.3792 | 0.4010 | 531,275 | +0.04(+10.83%) |
Aug 08, 2024 | 0.3700 | 0.3700 | 0.3312 | 0.3618 | 709,624 | +0.02(+6.38%) |
Aug 07, 2024 | 0.4800 | 0.5000 | 0.3333 | 0.3401 | 1,725,702 | -0.15(-29.95%) |
Aug 06, 2024 | 0.5080 | 0.5115 | 0.4801 | 0.4855 | 312,423 | -0.00(-0.92%) |
Aug 05, 2024 | 0.4640 | 0.5200 | 0.4521 | 0.4900 | 571,919 | -0.04(-7.56%) |
Aug 02, 2024 | 0.5500 | 0.5889 | 0.5100 | 0.5301 | 434,234 | -0.07(-11.32%) |
Aug 01, 2024 | 0.6900 | 0.6900 | 0.5751 | 0.5978 | 501,442 | +0.02(+3.97%) |
Jul 31, 2024 | 0.5355 | 0.6248 | 0.5181 | 0.5750 | 820,978 | +0.04(+7.48%) |
Jul 30, 2024 | 0.6000 | 0.6050 | 0.5076 | 0.5350 | 856,569 | -0.08(-12.48%) |
Jul 29, 2024 | 0.6870 | 0.6870 | 0.6113 | 0.6113 | 614,944 | -0.07(-10.10%) |
Jul 26, 2024 | 0.6600 | 0.7300 | 0.6312 | 0.6800 | 455,823 | +0.00(+0.00%) |
Jul 25, 2024 | 0.6900 | 0.6899 | 0.6400 | 0.6800 | 661,853 | +0.00(+0.38%) |
Jul 24, 2024 | 0.7363 | 0.7500 | 0.6650 | 0.6774 | 873,692 | -0.07(-9.68%) |
Jul 23, 2024 | 0.7600 | 0.7600 | 0.6651 | 0.7500 | 1,750,100 | -0.05(-6.13%) |
Jul 22, 2024 | 0.8720 | 0.9000 | 0.7400 | 0.7990 | 2,324,863 | -0.14(-15.00%) |
Jul 19, 2024 | 0.9850 | 1.000 | 0.9101 | 0.9400 | 1,572,388 | -0.14(-12.96%) |
Jul 18, 2024 | 1.080 | 1.150 | 1.010 | 1.080 | 3,914,827 | +0.07(+6.93%) |
Jul 17, 2024 | 1.030 | 1.060 | 0.9200 | 1.010 | 3,632,257 | -0.08(-7.34%) |
Jul 16, 2024 | 1.140 | 1.180 | 1.000 | 1.090 | 12,231,921 | +0.11(+11.22%) |
Jul 15, 2024 | 0.9700 | 1.070 | 0.9005 | 0.9800 | 10,904,637 | +0.14(+16.60%) |
Jul 12, 2024 | 1.040 | 1.050 | 0.8350 | 0.8405 | 6,713,104 | -1.28(-60.35%) |
Jul 11, 2024 | 2.680 | 2.880 | 1.730 | 2.120 | 1,151,612 | -0.37(-14.86%) |
Jul 10, 2024 | 3.800 | 3.990 | 2.330 | 2.490 | 1,587,659 | -2.02(-44.79%) |
Jul 09, 2024 | 3.200 | 4.902 | 3.200 | 4.510 | 1,065,741 | +1.36(+43.17%) |
Jul 08, 2024 | 3.240 | 3.600 | 3.150 | 3.150 | 380,557 | -0.23(-6.80%) |
Jul 05, 2024 | 3.000 | 3.850 | 3.000 | 3.380 | 411,483 | +0.56(+19.86%) |
Jul 03, 2024 | 2.500 | 2.980 | 2.230 | 2.820 | 231,009 | +0.62(+28.18%) |
Jul 02, 2024 | 2.190 | 2.520 | 2.190 | 2.200 | 159,681 | -0.03(-1.35%) |