Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.0854 | 0.1036 | 0.0840 | 0.0931 | 14,455,843 | +0.01(+7.01%) |
Oct 17, 2024 | 0.0870 | 0.0870 | 0.0832 | 0.0870 | 3,504,798 | +0.00(+1.16%) |
Oct 16, 2024 | 0.0877 | 0.0889 | 0.0841 | 0.0860 | 3,274,452 | -0.00(-3.48%) |
Oct 15, 2024 | 0.0900 | 0.0946 | 0.0866 | 0.0891 | 4,916,402 | -0.00(-4.81%) |
Oct 14, 2024 | 0.0964 | 0.0964 | 0.0916 | 0.0936 | 2,977,987 | -0.00(-0.11%) |
Oct 11, 2024 | 0.1009 | 0.1010 | 0.0930 | 0.0937 | 5,881,996 | -0.00(-3.80%) |
Oct 10, 2024 | 0.0990 | 0.1075 | 0.0966 | 0.0974 | 7,828,184 | -0.00(-2.40%) |
Oct 09, 2024 | 0.0994 | 0.1020 | 0.0955 | 0.0998 | 9,359,579 | -0.00(-0.30%) |
Oct 08, 2024 | 0.1000 | 0.1138 | 0.0990 | 0.1001 | 14,912,925 | -0.01(-4.76%) |
Oct 07, 2024 | 0.1095 | 0.1129 | 0.0925 | 0.1051 | 20,872,180 | -0.00(-2.69%) |
Oct 04, 2024 | 0.1057 | 0.1098 | 0.0970 | 0.1080 | 36,297,068 | -0.02(-18.18%) |
Oct 03, 2024 | 0.1600 | 0.1796 | 0.1255 | 0.1320 | 514,130,784 | +0.05(+54.93%) |
Oct 02, 2024 | 0.0885 | 0.0894 | 0.0820 | 0.0852 | 13,568,501 | +0.00(+3.27%) |
Oct 01, 2024 | 0.0841 | 0.0870 | 0.0781 | 0.0825 | 13,651,727 | -0.00(-0.60%) |
Sep 30, 2024 | 0.0890 | 0.0910 | 0.0821 | 0.0830 | 11,910,504 | -0.01(-10.08%) |
Sep 27, 2024 | 0.0930 | 0.0983 | 0.0890 | 0.0923 | 14,457,880 | +0.00(+3.71%) |
Sep 26, 2024 | 0.1010 | 0.1022 | 0.0861 | 0.0890 | 23,326,000 | -0.02(-15.24%) |
Sep 25, 2024 | 0.1051 | 0.1130 | 0.1005 | 0.1050 | 40,760,312 | +0.00(+1.94%) |
Sep 24, 2024 | 0.1008 | 0.1045 | 0.0951 | 0.1030 | 24,693,804 | -0.00(-3.20%) |
Sep 23, 2024 | 0.1135 | 0.1184 | 0.1006 | 0.1064 | 23,395,448 | -0.17(-62.00%) |
Sep 20, 2024 | 0.3099 | 0.3170 | 0.2800 | 0.2800 | 502,431 | -0.03(-8.44%) |
Sep 19, 2024 | 0.3190 | 0.3264 | 0.3008 | 0.3058 | 126,127 | +0.01(+1.93%) |
Sep 18, 2024 | 0.3200 | 0.3269 | 0.3000 | 0.3000 | 167,770 | -0.02(-5.09%) |
Sep 17, 2024 | 0.3249 | 0.3700 | 0.3145 | 0.3161 | 364,167 | +0.01(+2.13%) |
Sep 16, 2024 | 0.3300 | 0.3501 | 0.3041 | 0.3095 | 183,721 | -0.04(-11.57%) |
Sep 13, 2024 | 0.3080 | 0.3750 | 0.3069 | 0.3500 | 1,114,436 | +0.04(+12.90%) |
Sep 12, 2024 | 0.2900 | 0.3282 | 0.2900 | 0.3100 | 462,197 | +0.01(+3.96%) |
Sep 11, 2024 | 0.2900 | 0.3100 | 0.2851 | 0.2982 | 504,055 | +0.01(+2.12%) |
Sep 10, 2024 | 0.2849 | 0.2941 | 0.2711 | 0.2920 | 733,590 | +0.01(+4.21%) |
Sep 09, 2024 | 0.2845 | 0.2905 | 0.2678 | 0.2802 | 287,819 | -0.01(-3.78%) |
Sep 06, 2024 | 0.3000 | 0.3240 | 0.2900 | 0.2912 | 469,111 | -0.02(-7.26%) |
Sep 05, 2024 | 0.3256 | 0.3600 | 0.3010 | 0.3140 | 2,197,829 | -0.01(-3.00%) |
Sep 04, 2024 | 0.2810 | 0.3400 | 0.2760 | 0.3237 | 3,145,808 | +0.00(+1.16%) |
Sep 03, 2024 | 0.3000 | 0.3760 | 0.2771 | 0.3200 | 46,886,336 | +0.05(+20.12%) |
Aug 30, 2024 | 0.2656 | 0.2720 | 0.2541 | 0.2664 | 411,965 | -0.00(-0.71%) |
Aug 29, 2024 | 0.2851 | 0.2930 | 0.2510 | 0.2683 | 573,374 | -0.02(-5.89%) |
Aug 28, 2024 | 0.3100 | 0.3199 | 0.2850 | 0.2851 | 1,014,931 | -0.04(-12.28%) |
Aug 27, 2024 | 0.3000 | 0.3330 | 0.2755 | 0.3250 | 2,010,633 | +0.01(+1.56%) |
Aug 26, 2024 | 0.3739 | 0.3900 | 0.2596 | 0.3200 | 38,526,680 | +0.01(+4.23%) |
Aug 23, 2024 | 0.2967 | 0.3250 | 0.2509 | 0.3070 | 36,142,276 | +0.08(+34.89%) |
Aug 22, 2024 | 0.2392 | 0.2497 | 0.2276 | 0.2276 | 160,609 | -0.00(-1.04%) |
Aug 21, 2024 | 0.2425 | 0.2588 | 0.2175 | 0.2300 | 361,784 | -0.02(-8.00%) |
Aug 20, 2024 | 0.2890 | 0.3000 | 0.2410 | 0.2500 | 531,037 | -0.04(-14.73%) |
Aug 19, 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2932 | 586,254 | -0.00(-1.28%) |
Aug 16, 2024 | 0.3120 | 0.3121 | 0.2970 | 0.2970 | 38,570 | -0.00(-1.03%) |
Aug 15, 2024 | 0.3015 | 0.3239 | 0.2810 | 0.3001 | 90,627 | -0.01(-3.66%) |
Aug 14, 2024 | 0.3457 | 0.3457 | 0.3041 | 0.3115 | 62,629 | -0.02(-6.60%) |
Aug 13, 2024 | 0.3480 | 0.3500 | 0.3311 | 0.3335 | 25,237 | +0.00(+0.60%) |
Aug 12, 2024 | 0.3443 | 0.3443 | 0.3311 | 0.3315 | 21,790 | +0.00(+0.12%) |
Aug 09, 2024 | 0.3411 | 0.3546 | 0.3311 | 0.3311 | 17,425 | -0.01(-2.90%) |
Aug 08, 2024 | 0.3600 | 0.3750 | 0.3400 | 0.3410 | 25,710 | -0.01(-3.67%) |
Aug 07, 2024 | 0.3550 | 0.3850 | 0.3425 | 0.3540 | 12,179 | -0.01(-1.64%) |
Aug 06, 2024 | 0.3400 | 0.3736 | 0.3393 | 0.3599 | 31,863 | +0.03(+7.72%) |
Aug 05, 2024 | 0.3640 | 0.3767 | 0.3200 | 0.3341 | 100,739 | -0.06(-14.79%) |
Aug 02, 2024 | 0.4400 | 0.4499 | 0.3850 | 0.3921 | 243,531 | -0.05(-10.89%) |