Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 0.1028 | 0.1183 | 0.1015 | 0.1175 | 1,372,885 | +0.01(+14.30%) |
Aug 19, 2024 | 0.1038 | 0.1043 | 0.0963 | 0.1028 | 784,747 | +0.01(+5.76%) |
Aug 16, 2024 | 0.1090 | 0.1090 | 0.0950 | 0.0972 | 456,480 | -0.01(-7.07%) |
Aug 15, 2024 | 0.0900 | 0.1111 | 0.0856 | 0.1046 | 988,257 | +0.02(+17.00%) |
Aug 14, 2024 | 0.0900 | 0.0949 | 0.0862 | 0.0894 | 884,945 | -0.01(-5.50%) |
Aug 13, 2024 | 0.0800 | 0.0999 | 0.0800 | 0.0946 | 2,424,612 | +0.01(+11.29%) |
Aug 12, 2024 | 0.0900 | 0.0928 | 0.0800 | 0.0850 | 945,619 | +0.01(+6.25%) |
Aug 09, 2024 | 0.0990 | 0.1070 | 0.0771 | 0.0800 | 3,489,642 | -0.01(-15.79%) |
Aug 08, 2024 | 0.0916 | 0.1010 | 0.0909 | 0.0950 | 326,973 | +0.00(+0.64%) |
Aug 07, 2024 | 0.1040 | 0.1130 | 0.0900 | 0.0944 | 1,177,446 | -0.01(-10.61%) |
Aug 06, 2024 | 0.0972 | 0.1200 | 0.0972 | 0.1056 | 2,392,163 | +0.01(+8.64%) |
Aug 05, 2024 | 0.1000 | 0.1045 | 0.0866 | 0.0972 | 945,928 | -0.02(-14.74%) |
Aug 02, 2024 | 0.1346 | 0.1346 | 0.1033 | 0.1140 | 4,621,667 | -0.01(-7.32%) |
Aug 01, 2024 | 0.1260 | 0.1275 | 0.1154 | 0.1230 | 2,467,231 | -0.00(-1.20%) |
Jul 31, 2024 | 0.1250 | 0.1330 | 0.1200 | 0.1245 | 956,757 | -0.00(-2.66%) |
Jul 30, 2024 | 0.1348 | 0.1426 | 0.1263 | 0.1279 | 1,488,409 | -0.01(-8.64%) |
Jul 29, 2024 | 0.1400 | 0.1550 | 0.1365 | 0.1400 | 5,580,195 | +0.00(+0.00%) |
Jul 26, 2024 | 0.1750 | 0.1829 | 0.1266 | 0.1400 | 3,667,580 | -0.03(-19.22%) |
Jul 25, 2024 | 0.1700 | 0.1806 | 0.1650 | 0.1733 | 485,417 | +0.00(+1.05%) |
Jul 24, 2024 | 0.1774 | 0.1780 | 0.1670 | 0.1715 | 350,188 | -0.01(-4.56%) |
Jul 23, 2024 | 0.1870 | 0.1894 | 0.1703 | 0.1797 | 1,520,601 | -0.02(-8.55%) |
Jul 22, 2024 | 0.2000 | 0.2064 | 0.1900 | 0.1965 | 659,668 | -0.01(-3.06%) |
Jul 19, 2024 | 0.2000 | 0.2100 | 0.1963 | 0.2027 | 1,257,004 | -0.02(-7.61%) |
Jul 18, 2024 | 0.2182 | 0.2299 | 0.2120 | 0.2194 | 1,608,967 | +0.00(+0.37%) |
Jul 17, 2024 | 0.2000 | 0.2230 | 0.2025 | 0.2186 | 2,309,837 | +0.01(+5.86%) |
Jul 16, 2024 | 0.2100 | 0.2111 | 0.2011 | 0.2065 | 1,014,246 | +0.01(+2.99%) |
Jul 15, 2024 | 0.2075 | 0.2128 | 0.2000 | 0.2005 | 1,073,585 | -0.01(-5.87%) |
Jul 12, 2024 | 0.2121 | 0.2340 | 0.2075 | 0.2130 | 1,790,112 | -0.01(-3.62%) |
Jul 11, 2024 | 0.2019 | 0.2467 | 0.2019 | 0.2210 | 7,067,615 | +0.01(+6.51%) |
Jul 10, 2024 | 0.2017 | 0.2179 | 0.2000 | 0.2075 | 3,329,632 | -0.01(-4.90%) |
Jul 09, 2024 | 0.2000 | 0.2300 | 0.1962 | 0.2182 | 13,383,950 | +0.03(+14.84%) |
Jul 08, 2024 | 0.3265 | 0.3450 | 0.1856 | 0.1900 | 120,912,976 | +0.03(+19.57%) |
Jul 05, 2024 | 0.1640 | 0.1640 | 0.1580 | 0.1589 | 462,472 | +0.00(+1.21%) |
Jul 03, 2024 | 0.1567 | 0.1659 | 0.1506 | 0.1570 | 726,559 | -0.00(-2.18%) |
Jul 02, 2024 | 0.1580 | 0.1681 | 0.1520 | 0.1605 | 1,019,357 | -0.01(-5.59%) |
Jul 01, 2024 | 0.1675 | 0.1722 | 0.1551 | 0.1700 | 642,581 | -0.01(-4.49%) |
Jun 28, 2024 | 0.1749 | 0.1848 | 0.1715 | 0.1780 | 599,922 | -0.00(-2.20%) |
Jun 27, 2024 | 0.1922 | 0.1995 | 0.1712 | 0.1820 | 1,965,629 | -0.02(-8.68%) |
Jun 26, 2024 | 0.2350 | 0.2500 | 0.1900 | 0.1993 | 3,051,089 | -0.05(-18.72%) |
Jun 25, 2024 | 0.2610 | 0.2996 | 0.2420 | 0.2452 | 3,255,877 | -0.03(-11.16%) |
Jun 24, 2024 | 0.2263 | 0.2871 | 0.2200 | 0.2760 | 4,458,812 | +0.05(+20.52%) |
Jun 21, 2024 | 0.2050 | 0.2420 | 0.2050 | 0.2290 | 6,626,513 | +0.01(+6.41%) |
Jun 20, 2024 | 0.2200 | 0.2300 | 0.1999 | 0.2152 | 2,530,320 | -0.03(-13.57%) |
Jun 18, 2024 | 0.1848 | 0.2550 | 0.1800 | 0.2490 | 6,353,009 | +0.01(+3.75%) |
Jun 17, 2024 | 0.2500 | 0.2688 | 0.2099 | 0.2400 | 24,559,564 | +0.01(+5.49%) |
Jun 14, 2024 | 0.2600 | 0.4600 | 0.2267 | 0.2275 | 276,027,264 | +0.08(+49.18%) |
Jun 13, 2024 | 0.1550 | 0.1587 | 0.1367 | 0.1525 | 2,036,794 | -0.02(-10.50%) |
Jun 12, 2024 | 0.1820 | 0.1940 | 0.1671 | 0.1704 | 1,296,516 | -0.01(-7.44%) |
Jun 11, 2024 | 0.1826 | 0.1850 | 0.1720 | 0.1841 | 781,474 | -0.00(-1.55%) |
Jun 10, 2024 | 0.1740 | 0.1882 | 0.1620 | 0.1870 | 1,554,023 | +0.01(+5.71%) |
Jun 07, 2024 | 0.1690 | 0.1798 | 0.1660 | 0.1769 | 271,416 | +0.00(+1.67%) |
Jun 06, 2024 | 0.1661 | 0.1799 | 0.1622 | 0.1740 | 276,649 | +0.01(+4.95%) |
Jun 05, 2024 | 0.1680 | 0.1795 | 0.1630 | 0.1658 | 383,452 | -0.01(-4.27%) |
Jun 04, 2024 | 0.1700 | 0.1849 | 0.1598 | 0.1732 | 797,872 | +0.00(+0.52%) |