Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 0.1090 | 0.1188 | 0.1011 | 0.1160 | 1,019,553 | +0.01(+9.43%) |
Aug 15, 2024 | 0.1096 | 0.1129 | 0.1024 | 0.1060 | 1,060,066 | -0.01(-6.19%) |
Aug 14, 2024 | 0.1270 | 0.1270 | 0.1061 | 0.1130 | 871,501 | -0.01(-7.53%) |
Aug 13, 2024 | 0.1300 | 0.1349 | 0.1217 | 0.1222 | 592,437 | -0.00(-3.63%) |
Aug 12, 2024 | 0.1269 | 0.1277 | 0.1212 | 0.1268 | 209,635 | +0.00(+3.76%) |
Aug 09, 2024 | 0.1287 | 0.1397 | 0.1211 | 0.1222 | 683,418 | -0.01(-7.91%) |
Aug 08, 2024 | 0.1200 | 0.1350 | 0.1210 | 0.1327 | 648,444 | +0.01(+7.54%) |
Aug 07, 2024 | 0.1252 | 0.1289 | 0.1200 | 0.1234 | 193,324 | -0.00(-1.36%) |
Aug 06, 2024 | 0.1155 | 0.1297 | 0.1155 | 0.1251 | 625,390 | +0.01(+8.78%) |
Aug 05, 2024 | 0.1261 | 0.1261 | 0.1060 | 0.1150 | 951,654 | -0.01(-4.80%) |
Aug 02, 2024 | 0.1355 | 0.1397 | 0.1164 | 0.1208 | 1,095,873 | -0.01(-10.85%) |
Aug 01, 2024 | 0.1410 | 0.1449 | 0.1350 | 0.1355 | 803,214 | -0.01(-5.90%) |
Jul 31, 2024 | 0.1439 | 0.1495 | 0.1350 | 0.1440 | 1,064,229 | +0.00(+2.06%) |
Jul 30, 2024 | 0.1445 | 0.1487 | 0.1390 | 0.1411 | 422,231 | -0.01(-5.30%) |
Jul 29, 2024 | 0.1518 | 0.1528 | 0.1410 | 0.1490 | 754,830 | -0.01(-4.55%) |
Jul 26, 2024 | 0.1592 | 0.1630 | 0.1550 | 0.1561 | 492,981 | -0.00(-2.86%) |
Jul 25, 2024 | 0.1586 | 0.1640 | 0.1500 | 0.1607 | 729,753 | +0.00(+2.42%) |
Jul 24, 2024 | 0.1527 | 0.1700 | 0.1502 | 0.1569 | 1,103,821 | +0.01(+3.77%) |
Jul 23, 2024 | 0.1517 | 0.1563 | 0.1460 | 0.1512 | 717,981 | -0.01(-3.32%) |
Jul 22, 2024 | 0.1520 | 0.1690 | 0.1421 | 0.1564 | 2,969,742 | +0.00(+2.89%) |
Jul 19, 2024 | 0.1640 | 0.1640 | 0.1426 | 0.1520 | 1,135,057 | -0.01(-5.00%) |
Jul 18, 2024 | 0.1716 | 0.1730 | 0.1560 | 0.1600 | 1,060,764 | -0.01(-5.38%) |
Jul 17, 2024 | 0.1519 | 0.1760 | 0.1519 | 0.1691 | 3,230,825 | +0.01(+9.03%) |
Jul 16, 2024 | 0.1610 | 0.1630 | 0.1522 | 0.1551 | 691,046 | -0.01(-6.57%) |
Jul 15, 2024 | 0.1600 | 0.1660 | 0.1561 | 0.1660 | 1,130,394 | -0.01(-4.76%) |
Jul 12, 2024 | 0.1600 | 0.1777 | 0.1501 | 0.1743 | 2,717,222 | +0.02(+12.96%) |
Jul 11, 2024 | 0.1460 | 0.1650 | 0.1460 | 0.1543 | 2,266,179 | +0.00(+3.00%) |
Jul 10, 2024 | 0.1515 | 0.1540 | 0.1446 | 0.1498 | 1,128,055 | -0.00(-0.07%) |
Jul 09, 2024 | 0.1455 | 0.1499 | 0.1406 | 0.1499 | 893,337 | -0.00(-0.07%) |
Jul 08, 2024 | 0.1485 | 0.1520 | 0.1436 | 0.1500 | 1,205,120 | +0.00(+0.13%) |
Jul 05, 2024 | 0.1421 | 0.1533 | 0.1421 | 0.1498 | 1,334,175 | +0.01(+5.57%) |
Jul 03, 2024 | 0.1475 | 0.1479 | 0.1380 | 0.1419 | 912,564 | -0.00(-2.47%) |
Jul 02, 2024 | 0.1500 | 0.1550 | 0.1382 | 0.1455 | 2,171,625 | -0.00(-3.00%) |
Jul 01, 2024 | 0.1523 | 0.1700 | 0.1451 | 0.1500 | 2,487,002 | +0.00(+2.18%) |
Jun 28, 2024 | 0.1350 | 0.1610 | 0.1350 | 0.1468 | 3,757,942 | -0.01(-3.42%) |
Jun 27, 2024 | 0.1330 | 0.2399 | 0.1300 | 0.1520 | 65,604,220 | +0.01(+9.35%) |
Jun 26, 2024 | 0.1460 | 0.1500 | 0.1280 | 0.1390 | 3,514,979 | -0.01(-7.33%) |
Jun 25, 2024 | 0.1623 | 0.1659 | 0.1450 | 0.1500 | 4,936,115 | -0.02(-12.79%) |
Jun 24, 2024 | 0.2039 | 0.2070 | 0.1615 | 0.1720 | 18,108,370 | -0.00(-2.60%) |
Jun 21, 2024 | 0.1910 | 0.2073 | 0.1766 | 0.1766 | 1,207,789 | -0.02(-10.94%) |
Jun 20, 2024 | 0.2160 | 0.2167 | 0.1825 | 0.1983 | 1,225,527 | -0.01(-3.69%) |
Jun 18, 2024 | 0.1937 | 0.2085 | 0.1822 | 0.2059 | 1,510,399 | +0.01(+3.78%) |
Jun 17, 2024 | 0.2086 | 0.2234 | 0.1902 | 0.1984 | 1,624,998 | -0.02(-10.79%) |
Jun 14, 2024 | 0.2329 | 0.2600 | 0.2038 | 0.2224 | 1,639,236 | -0.00(-0.45%) |
Jun 13, 2024 | 0.2578 | 0.2578 | 0.2103 | 0.2234 | 1,859,214 | -0.03(-10.43%) |
Jun 12, 2024 | 0.2520 | 0.2556 | 0.2341 | 0.2494 | 1,502,824 | -0.01(-3.74%) |
Jun 11, 2024 | 0.2702 | 0.2722 | 0.2400 | 0.2591 | 1,385,848 | -0.02(-7.73%) |
Jun 10, 2024 | 0.3026 | 0.3081 | 0.2650 | 0.2808 | 1,676,716 | -0.03(-9.42%) |
Jun 07, 2024 | 0.3200 | 0.3298 | 0.2881 | 0.3100 | 2,459,530 | -0.01(-3.73%) |
Jun 06, 2024 | 0.3402 | 0.3600 | 0.3102 | 0.3220 | 4,988,647 | -0.01(-2.10%) |
Jun 05, 2024 | 0.3500 | 0.3849 | 0.3074 | 0.3289 | 11,003,777 | -0.13(-28.50%) |
Jun 04, 2024 | 0.4524 | 0.7400 | 0.4320 | 0.4600 | 267,782,272 | +0.20(+74.57%) |