Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 0.2900 | 0.3173 | 0.2920 | 0.3060 | 247,690 | +0.01(+2.75%) |
Aug 14, 2024 | 0.3310 | 0.3410 | 0.2829 | 0.2978 | 699,599 | -0.04(-10.87%) |
Aug 13, 2024 | 0.3480 | 0.3480 | 0.3220 | 0.3341 | 336,589 | -0.01(-1.71%) |
Aug 12, 2024 | 0.3400 | 0.3590 | 0.3342 | 0.3399 | 357,046 | -0.02(-5.32%) |
Aug 09, 2024 | 0.3643 | 0.3800 | 0.3451 | 0.3590 | 554,259 | -0.01(-1.99%) |
Aug 08, 2024 | 0.3750 | 0.4000 | 0.3599 | 0.3663 | 756,977 | -0.03(-8.40%) |
Aug 07, 2024 | 0.4000 | 0.6200 | 0.3036 | 0.3999 | 2,627,475 | -0.03(-7.30%) |
Aug 06, 2024 | 0.4300 | 0.4800 | 0.4094 | 0.4314 | 1,167,215 | -0.02(-4.64%) |
Aug 05, 2024 | 0.4600 | 0.5280 | 0.4000 | 0.4524 | 2,702,038 | -0.10(-17.75%) |
Aug 02, 2024 | 0.6400 | 0.7500 | 0.5000 | 0.5500 | 47,271,404 | +0.05(+10.00%) |
Aug 01, 2024 | 0.4863 | 0.5100 | 0.4720 | 0.5000 | 735,633 | +0.02(+4.10%) |
Jul 31, 2024 | 0.5185 | 0.5200 | 0.4700 | 0.4803 | 255,969 | -0.03(-6.76%) |
Jul 30, 2024 | 0.5502 | 0.5734 | 0.5012 | 0.5151 | 417,325 | -0.06(-10.50%) |
Jul 29, 2024 | 0.6393 | 0.6600 | 0.5618 | 0.5755 | 1,038,280 | -0.01(-1.03%) |
Jul 26, 2024 | 0.6285 | 0.6310 | 0.5670 | 0.5815 | 391,460 | -0.06(-9.28%) |
Jul 25, 2024 | 0.5589 | 0.6650 | 0.5500 | 0.6410 | 1,008,153 | +0.08(+14.32%) |
Jul 24, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5607 | 164,744 | -0.04(-6.14%) |
Jul 23, 2024 | 0.6400 | 0.6400 | 0.5100 | 0.5974 | 360,684 | -0.03(-5.02%) |
Jul 22, 2024 | 0.6600 | 0.6601 | 0.5855 | 0.6290 | 539,208 | +0.00(+0.35%) |
Jul 19, 2024 | 0.5695 | 0.6500 | 0.5515 | 0.6268 | 909,941 | +0.06(+10.76%) |
Jul 18, 2024 | 0.5500 | 0.5689 | 0.5300 | 0.5659 | 525,769 | +0.01(+1.05%) |
Jul 17, 2024 | 0.5700 | 0.5750 | 0.5350 | 0.5600 | 327,565 | -0.01(-1.91%) |
Jul 16, 2024 | 0.5688 | 0.5850 | 0.5500 | 0.5709 | 450,746 | -0.00(-0.37%) |
Jul 15, 2024 | 0.5870 | 0.6000 | 0.5620 | 0.5730 | 517,653 | -0.03(-5.68%) |
Jul 12, 2024 | 0.5800 | 0.6295 | 0.5651 | 0.6075 | 583,904 | +0.00(+0.41%) |
Jul 11, 2024 | 0.6200 | 0.6700 | 0.5908 | 0.6050 | 1,432,456 | +0.01(+1.60%) |
Jul 10, 2024 | 0.6200 | 0.6510 | 0.5750 | 0.5955 | 468,265 | -0.04(-6.94%) |
Jul 09, 2024 | 0.5495 | 0.6560 | 0.5300 | 0.6399 | 1,014,988 | +0.07(+13.26%) |
Jul 08, 2024 | 0.5900 | 0.6069 | 0.5370 | 0.5650 | 741,418 | -0.03(-5.26%) |
Jul 05, 2024 | 0.6800 | 0.6800 | 0.5900 | 0.5964 | 349,395 | -0.03(-5.33%) |
Jul 03, 2024 | 0.6400 | 0.6504 | 0.6213 | 0.6300 | 348,894 | -0.02(-3.08%) |
Jul 02, 2024 | 0.6900 | 0.7100 | 0.6403 | 0.6500 | 934,058 | -0.06(-7.84%) |
Jul 01, 2024 | 0.6900 | 0.7220 | 0.6400 | 0.7053 | 981,605 | +0.01(+0.87%) |
Jun 28, 2024 | 0.7400 | 0.7400 | 0.6600 | 0.6992 | 1,143,750 | -0.05(-6.77%) |
Jun 27, 2024 | 0.8800 | 0.8900 | 0.6800 | 0.7500 | 5,564,508 | -0.88(-53.99%) |
Jun 26, 2024 | 2.550 | 2.570 | 1.620 | 1.630 | 2,482,582 | -1.12(-40.73%) |
Jun 25, 2024 | 3.110 | 3.340 | 2.688 | 2.750 | 188,503 | -0.70(-20.29%) |
Jun 24, 2024 | 3.100 | 3.770 | 3.100 | 3.450 | 60,434 | +0.44(+14.62%) |
Jun 21, 2024 | 3.370 | 3.370 | 2.940 | 3.010 | 62,792 | -0.36(-10.68%) |
Jun 20, 2024 | 2.680 | 3.600 | 2.620 | 3.370 | 147,693 | +0.44(+14.84%) |
Jun 18, 2024 | 2.870 | 3.352 | 2.764 | 2.934 | 107,037 | -0.31(-9.61%) |
Jun 17, 2024 | 2.880 | 3.359 | 2.737 | 3.246 | 245,865 | -0.83(-20.43%) |
Jun 14, 2024 | 3.760 | 4.296 | 3.760 | 4.080 | 243,479 | +0.42(+11.62%) |
Jun 13, 2024 | 3.520 | 3.791 | 3.352 | 3.655 | 41,435 | +0.14(+4.08%) |
Jun 12, 2024 | 3.647 | 3.740 | 3.448 | 3.512 | 26,775 | -0.25(-6.60%) |
Jun 11, 2024 | 3.920 | 3.920 | 3.600 | 3.760 | 65,660 | -0.24(-6.02%) |
Jun 10, 2024 | 3.448 | 4.160 | 3.440 | 4.001 | 272,378 | +0.54(+15.50%) |
Jun 07, 2024 | 3.520 | 3.675 | 3.209 | 3.464 | 60,657 | -0.26(-6.88%) |
Jun 06, 2024 | 4.480 | 4.720 | 3.600 | 3.720 | 208,699 | -0.78(-17.26%) |
Jun 05, 2024 | 4.899 | 4.960 | 4.284 | 4.496 | 214,085 | -0.71(-13.71%) |
Jun 04, 2024 | 5.120 | 5.553 | 4.660 | 5.210 | 637,146 | +0.41(+8.55%) |
|