Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.7400 | 1.430 | 0.6800 | 1.070 | 257,007,776 | +0.57(+114.00%) |
Sep 25, 2024 | 0.4700 | 0.5300 | 0.4668 | 0.5000 | 724,170 | -0.04(-7.24%) |
Sep 24, 2024 | 0.4285 | 0.5399 | 0.4285 | 0.5390 | 4,341,078 | +0.11(+25.79%) |
Sep 23, 2024 | 0.3820 | 0.4300 | 0.3804 | 0.4285 | 296,461 | +0.04(+9.09%) |
Sep 20, 2024 | 0.3801 | 0.4019 | 0.3800 | 0.3928 | 151,472 | -0.00(-0.71%) |
Sep 19, 2024 | 0.3800 | 0.4000 | 0.3730 | 0.3956 | 321,005 | -0.01(-3.25%) |
Sep 18, 2024 | 0.4000 | 0.4150 | 0.3860 | 0.4089 | 295,114 | -0.01(-1.47%) |
Sep 17, 2024 | 0.4200 | 0.4358 | 0.4120 | 0.4150 | 96,700 | -0.02(-3.51%) |
Sep 16, 2024 | 0.4400 | 0.4549 | 0.4000 | 0.4301 | 269,039 | -0.03(-6.48%) |
Sep 13, 2024 | 0.4120 | 0.4800 | 0.4120 | 0.4599 | 659,795 | +0.01(+2.29%) |
Sep 12, 2024 | 0.3880 | 0.4500 | 0.3860 | 0.4496 | 1,378,562 | +0.02(+4.56%) |
Sep 11, 2024 | 0.3750 | 0.4300 | 0.3200 | 0.4300 | 15,497,856 | +0.04(+10.60%) |
Sep 10, 2024 | 0.4015 | 0.4054 | 0.3801 | 0.3888 | 60,534 | -0.00(-0.31%) |
Sep 09, 2024 | 0.3960 | 0.4189 | 0.3802 | 0.3900 | 26,749 | -0.01(-2.48%) |
Sep 06, 2024 | 0.4185 | 0.4185 | 0.3900 | 0.3999 | 40,230 | -0.00(-0.03%) |
Sep 05, 2024 | 0.3800 | 0.4149 | 0.3700 | 0.4000 | 151,606 | +0.02(+5.26%) |
Sep 04, 2024 | 0.3800 | 0.3952 | 0.3678 | 0.3800 | 103,408 | +0.00(+0.00%) |
Sep 03, 2024 | 0.4040 | 0.4040 | 0.3622 | 0.3800 | 99,761 | -0.02(-5.05%) |
Aug 30, 2024 | 0.4400 | 0.4503 | 0.3950 | 0.4002 | 216,146 | -0.03(-7.58%) |
Aug 29, 2024 | 0.4400 | 0.4532 | 0.4309 | 0.4330 | 54,329 | -0.01(-1.30%) |
Aug 28, 2024 | 0.4500 | 0.4561 | 0.4300 | 0.4387 | 167,722 | -0.02(-5.04%) |
Aug 27, 2024 | 0.5100 | 0.5100 | 0.4620 | 0.4620 | 39,565 | -0.06(-11.21%) |
Aug 26, 2024 | 0.4590 | 0.5400 | 0.4580 | 0.5203 | 173,096 | +0.06(+13.48%) |
Aug 23, 2024 | 0.4800 | 0.4800 | 0.4560 | 0.4585 | 148,682 | -0.01(-1.40%) |
Aug 22, 2024 | 0.4600 | 0.4822 | 0.4500 | 0.4650 | 132,140 | -0.02(-4.14%) |
Aug 21, 2024 | 0.4200 | 0.4900 | 0.4100 | 0.4851 | 411,424 | +0.06(+15.31%) |
Aug 20, 2024 | 0.4630 | 0.4630 | 0.4105 | 0.4207 | 114,357 | -0.02(-4.60%) |
Aug 19, 2024 | 0.4300 | 0.4600 | 0.4200 | 0.4410 | 188,300 | +0.02(+4.40%) |
Aug 16, 2024 | 0.3810 | 0.4420 | 0.3810 | 0.4224 | 190,448 | +0.03(+6.67%) |
Aug 15, 2024 | 0.3990 | 0.3990 | 0.3700 | 0.3960 | 67,076 | +0.01(+3.80%) |
Aug 14, 2024 | 0.3850 | 0.3900 | 0.3810 | 0.3815 | 46,202 | -0.01(-2.15%) |
Aug 13, 2024 | 0.3890 | 0.3949 | 0.3800 | 0.3899 | 58,548 | +0.00(+0.23%) |
Aug 12, 2024 | 0.4058 | 0.4058 | 0.3851 | 0.3890 | 46,708 | -0.00(-0.26%) |
Aug 09, 2024 | 0.3810 | 0.3959 | 0.3810 | 0.3900 | 44,490 | -0.01(-1.74%) |
Aug 08, 2024 | 0.3800 | 0.3995 | 0.3794 | 0.3969 | 62,201 | +0.01(+1.30%) |
Aug 07, 2024 | 0.4200 | 0.4200 | 0.3840 | 0.3918 | 53,622 | -0.01(-1.58%) |
Aug 06, 2024 | 0.3890 | 0.4199 | 0.3740 | 0.3981 | 82,780 | +0.03(+8.77%) |
Aug 05, 2024 | 0.3992 | 0.3992 | 0.3600 | 0.3660 | 118,484 | -0.02(-4.64%) |
Aug 02, 2024 | 0.3990 | 0.3992 | 0.3720 | 0.3838 | 98,605 | -0.01(-2.12%) |
Aug 01, 2024 | 0.4298 | 0.4400 | 0.3850 | 0.3921 | 314,110 | -0.03(-7.52%) |
Jul 31, 2024 | 0.4500 | 0.4599 | 0.4110 | 0.4240 | 163,808 | -0.01(-1.40%) |
Jul 30, 2024 | 0.4598 | 0.4790 | 0.4250 | 0.4300 | 256,877 | -0.02(-4.00%) |
Jul 29, 2024 | 0.4591 | 0.4700 | 0.4404 | 0.4479 | 76,019 | -0.00(-0.69%) |
Jul 26, 2024 | 0.4462 | 0.4700 | 0.4400 | 0.4510 | 72,777 | -0.01(-2.38%) |
Jul 25, 2024 | 0.4637 | 0.4770 | 0.4230 | 0.4620 | 250,847 | -0.08(-14.13%) |
Jul 24, 2024 | 0.4326 | 0.5380 | 0.4126 | 0.5380 | 1,488,864 | +0.10(+23.71%) |
Jul 23, 2024 | 0.4406 | 0.4406 | 0.4115 | 0.4349 | 111,361 | -0.02(-4.08%) |
Jul 22, 2024 | 0.4600 | 0.4651 | 0.4115 | 0.4534 | 174,363 | -0.01(-1.46%) |
Jul 19, 2024 | 0.4768 | 0.4800 | 0.4515 | 0.4601 | 57,910 | +0.01(+1.95%) |
Jul 18, 2024 | 0.4888 | 0.4901 | 0.4400 | 0.4513 | 213,467 | -0.05(-9.74%) |
Jul 17, 2024 | 0.5000 | 0.5160 | 0.4900 | 0.5000 | 145,819 | -0.02(-3.10%) |
Jul 16, 2024 | 0.5300 | 0.5450 | 0.4990 | 0.5160 | 182,641 | -0.02(-3.64%) |
Jul 15, 2024 | 0.5398 | 0.5500 | 0.5200 | 0.5355 | 134,535 | -0.00(-0.02%) |
Jul 12, 2024 | 0.5600 | 0.5700 | 0.5201 | 0.5356 | 208,921 | -0.01(-2.62%) |
Jul 11, 2024 | 0.5470 | 0.5684 | 0.5010 | 0.5500 | 217,820 | -0.00(-0.42%) |
Jul 10, 2024 | 0.5690 | 0.5881 | 0.5300 | 0.5523 | 106,963 | -0.02(-3.71%) |
Jul 09, 2024 | 0.5811 | 0.6100 | 0.5734 | 0.5736 | 37,597 | -0.01(-1.12%) |
Jul 08, 2024 | 0.5800 | 0.6149 | 0.5720 | 0.5801 | 87,327 | +0.01(+1.19%) |
Jul 05, 2024 | 0.5511 | 0.5950 | 0.5511 | 0.5733 | 87,812 | -0.00(-0.10%) |
Jul 03, 2024 | 0.5750 | 0.5996 | 0.5500 | 0.5739 | 57,907 | -0.00(-0.19%) |
Jul 02, 2024 | 0.5560 | 0.5790 | 0.5400 | 0.5750 | 193,806 | +0.01(+1.59%) |
|