Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 0.3900 | 0.3919 | 0.3666 | 0.3880 | 160,169 | -0.01(-1.40%) |
Jul 18, 2024 | 0.4100 | 0.4190 | 0.3666 | 0.3935 | 875,783 | -0.03(-8.06%) |
Jul 17, 2024 | 0.4102 | 0.5571 | 0.3800 | 0.4280 | 4,078,674 | +0.03(+7.00%) |
Jul 16, 2024 | 0.3477 | 0.4842 | 0.3400 | 0.4000 | 2,924,244 | +0.06(+17.65%) |
Jul 15, 2024 | 0.3251 | 0.3420 | 0.3201 | 0.3400 | 157,128 | +0.01(+2.41%) |
Jul 12, 2024 | 0.3300 | 0.3450 | 0.3220 | 0.3320 | 164,217 | -0.00(-1.04%) |
Jul 11, 2024 | 0.3500 | 0.3530 | 0.3265 | 0.3355 | 324,512 | -0.01(-4.14%) |
Jul 10, 2024 | 0.3104 | 0.3680 | 0.3104 | 0.3500 | 533,004 | +0.04(+12.72%) |
Jul 09, 2024 | 0.3490 | 0.3490 | 0.3100 | 0.3105 | 536,997 | -0.03(-8.68%) |
Jul 08, 2024 | 0.3679 | 0.3700 | 0.3300 | 0.3400 | 519,151 | -0.03(-8.11%) |
Jul 05, 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3700 | 248,490 | -0.00(-0.05%) |
Jul 03, 2024 | 0.4019 | 0.4094 | 0.3400 | 0.3702 | 719,607 | -0.03(-7.91%) |
Jul 02, 2024 | 0.4331 | 0.4331 | 0.4000 | 0.4020 | 658,096 | -0.04(-8.22%) |
Jul 01, 2024 | 0.4490 | 0.4620 | 0.4310 | 0.4380 | 291,090 | -0.02(-5.38%) |
Jun 28, 2024 | 0.4575 | 0.4699 | 0.4455 | 0.4629 | 317,056 | +0.00(+0.06%) |
Jun 27, 2024 | 0.4615 | 0.4699 | 0.4319 | 0.4626 | 267,360 | -0.00(-0.49%) |
Jun 26, 2024 | 0.4680 | 0.4799 | 0.4250 | 0.4649 | 316,125 | +0.01(+3.31%) |
Jun 25, 2024 | 0.4700 | 0.4988 | 0.4320 | 0.4500 | 353,839 | -0.01(-2.56%) |
Jun 24, 2024 | 0.4220 | 0.4831 | 0.4100 | 0.4618 | 624,255 | +0.03(+6.16%) |
Jun 21, 2024 | 0.4472 | 0.4500 | 0.4180 | 0.4350 | 492,044 | -0.03(-5.64%) |
Jun 20, 2024 | 0.5200 | 0.5310 | 0.4300 | 0.4610 | 969,728 | -0.06(-11.04%) |
Jun 18, 2024 | 0.5161 | 0.5389 | 0.4926 | 0.5182 | 610,999 | +0.01(+2.59%) |
Jun 17, 2024 | 0.5658 | 0.6100 | 0.4655 | 0.5051 | 1,811,823 | -0.07(-12.46%) |
Jun 14, 2024 | 0.5250 | 0.6800 | 0.4800 | 0.5770 | 3,425,403 | +0.04(+7.85%) |
Jun 13, 2024 | 0.6200 | 0.6395 | 0.5000 | 0.5350 | 4,720,552 | -0.19(-26.71%) |
Jun 12, 2024 | 0.8482 | 0.9299 | 0.6600 | 0.7300 | 8,067,589 | -0.29(-28.43%) |
Jun 11, 2024 | 1.020 | 1.130 | 0.8800 | 1.020 | 39,671,348 | +0.15(+17.43%) |
Jun 10, 2024 | 0.8200 | 1.160 | 0.6000 | 0.8686 | 335,964,480 | +0.47(+117.15%) |
Jun 07, 2024 | 0.3800 | 0.4200 | 0.3651 | 0.4000 | 297,353 | +0.02(+5.04%) |
Jun 06, 2024 | 0.4200 | 0.4152 | 0.3738 | 0.3808 | 741,628 | -0.03(-7.12%) |
Jun 05, 2024 | 0.4100 | 0.4300 | 0.3920 | 0.4100 | 102,605 | +0.00(+0.37%) |
Jun 04, 2024 | 0.4400 | 0.4500 | 0.4000 | 0.4085 | 122,424 | -0.03(-5.88%) |
Jun 03, 2024 | 0.4000 | 0.4762 | 0.3802 | 0.4340 | 411,402 | +0.03(+7.40%) |
May 31, 2024 | 0.3800 | 0.4051 | 0.3793 | 0.4041 | 115,518 | +0.02(+6.54%) |
May 30, 2024 | 0.3796 | 0.3847 | 0.3600 | 0.3793 | 110,036 | +0.00(+0.61%) |
May 29, 2024 | 0.3682 | 0.3956 | 0.3610 | 0.3770 | 179,940 | -0.03(-7.07%) |
May 28, 2024 | 0.3399 | 0.4128 | 0.3282 | 0.4057 | 687,123 | +0.07(+19.29%) |
May 24, 2024 | 0.3200 | 0.3518 | 0.3100 | 0.3401 | 355,422 | +0.03(+7.97%) |
May 23, 2024 | 0.3365 | 0.3400 | 0.3111 | 0.3150 | 381,374 | -0.02(-4.55%) |
May 22, 2024 | 0.3495 | 0.3500 | 0.3200 | 0.3300 | 359,329 | -0.01(-2.83%) |
May 21, 2024 | 0.3407 | 0.3600 | 0.3230 | 0.3396 | 263,562 | -0.00(-0.12%) |
May 20, 2024 | 0.3550 | 0.3700 | 0.3032 | 0.3400 | 512,426 | +0.00(+0.00%) |
May 17, 2024 | 0.4200 | 0.4200 | 0.3340 | 0.3400 | 955,700 | -0.10(-22.73%) |
May 16, 2024 | 0.3700 | 0.4400 | 0.3520 | 0.4400 | 836,269 | +0.04(+10.00%) |
May 15, 2024 | 0.7100 | 0.7100 | 0.3990 | 0.4000 | 1,448,476 | -0.35(-46.60%) |
May 14, 2024 | 0.7751 | 0.7751 | 0.7400 | 0.7490 | 159,415 | -0.03(-3.73%) |
May 13, 2024 | 0.8100 | 0.8100 | 0.7205 | 0.7780 | 42,352 | -0.01(-1.58%) |
May 10, 2024 | 0.8489 | 0.8489 | 0.7810 | 0.7905 | 68,691 | -0.03(-3.48%) |
May 09, 2024 | 0.7951 | 0.8600 | 0.7812 | 0.8190 | 64,053 | +0.02(+3.02%) |
May 08, 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7950 | 14,248 | +0.00(+0.51%) |
May 07, 2024 | 0.7800 | 0.8400 | 0.7800 | 0.7910 | 49,045 | +0.00(+0.08%) |
May 06, 2024 | 0.7600 | 0.9400 | 0.7500 | 0.7904 | 128,604 | +0.05(+6.81%) |
May 03, 2024 | 0.7497 | 0.7582 | 0.7180 | 0.7400 | 96,153 | +0.02(+2.64%) |
May 02, 2024 | 0.7600 | 0.7562 | 0.7200 | 0.7210 | 59,788 | -0.03(-3.40%) |