Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 0.5600 | 0.5899 | 0.5136 | 0.5638 | 1,800,012 | +0.04(+7.49%) |
Jun 25, 2024 | 0.5850 | 0.6300 | 0.5047 | 0.5245 | 2,852,318 | -0.06(-10.34%) |
Jun 24, 2024 | 0.5000 | 0.5990 | 0.5000 | 0.5850 | 1,782,517 | +0.11(+22.51%) |
Jun 21, 2024 | 0.5100 | 0.5499 | 0.4702 | 0.4775 | 742,924 | -0.03(-6.37%) |
Jun 20, 2024 | 0.4525 | 0.5300 | 0.4400 | 0.5100 | 1,240,192 | +0.07(+15.94%) |
Jun 18, 2024 | 0.4330 | 0.4528 | 0.4135 | 0.4399 | 413,699 | +0.00(+0.66%) |
Jun 17, 2024 | 0.4220 | 0.4400 | 0.4030 | 0.4370 | 1,535,165 | +0.01(+2.44%) |
Jun 14, 2024 | 0.4352 | 0.4900 | 0.4104 | 0.4266 | 847,694 | -0.02(-4.99%) |
Jun 13, 2024 | 0.4532 | 0.4725 | 0.4188 | 0.4490 | 488,950 | -0.02(-3.40%) |
Jun 12, 2024 | 0.4528 | 0.5300 | 0.4300 | 0.4648 | 1,864,253 | +0.00(+1.07%) |
Jun 11, 2024 | 0.3800 | 0.4850 | 0.3789 | 0.4599 | 2,728,406 | +0.05(+11.90%) |
Jun 10, 2024 | 0.3799 | 0.6800 | 0.3700 | 0.4110 | 30,668,204 | +0.07(+21.60%) |
Jun 07, 2024 | 0.3280 | 0.3505 | 0.3250 | 0.3380 | 851,744 | -0.00(-0.62%) |
Jun 06, 2024 | 0.3387 | 0.3531 | 0.3260 | 0.3401 | 270,096 | -0.00(-1.42%) |
Jun 05, 2024 | 0.3400 | 0.3450 | 0.3250 | 0.3450 | 133,098 | +0.01(+3.73%) |
Jun 04, 2024 | 0.3542 | 0.3650 | 0.3200 | 0.3326 | 286,045 | -0.02(-4.86%) |
Jun 03, 2024 | 0.3929 | 0.4089 | 0.3310 | 0.3496 | 505,778 | -0.06(-13.68%) |
May 31, 2024 | 0.4078 | 0.4089 | 0.3620 | 0.4050 | 368,140 | +0.01(+1.25%) |
May 30, 2024 | 0.4300 | 0.4385 | 0.3750 | 0.4000 | 484,396 | -0.03(-7.39%) |
May 29, 2024 | 0.3940 | 0.5000 | 0.3900 | 0.4319 | 2,005,421 | +0.05(+13.66%) |
May 28, 2024 | 0.3810 | 0.3970 | 0.3600 | 0.3800 | 663,228 | +0.02(+6.44%) |
May 24, 2024 | 0.3511 | 0.3980 | 0.3360 | 0.3570 | 1,047,909 | +0.03(+8.18%) |
May 23, 2024 | 0.3490 | 0.3500 | 0.3220 | 0.3300 | 95,303 | -0.01(-2.80%) |
May 22, 2024 | 0.3340 | 0.3539 | 0.3240 | 0.3395 | 260,437 | +0.01(+1.65%) |
May 21, 2024 | 0.3200 | 0.3550 | 0.3160 | 0.3340 | 324,274 | +0.02(+5.70%) |
May 20, 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3160 | 330,432 | -0.01(-4.24%) |
May 17, 2024 | 0.3217 | 0.3400 | 0.3101 | 0.3300 | 457,716 | -0.01(-2.65%) |
May 16, 2024 | 0.3550 | 0.3550 | 0.2850 | 0.3390 | 1,820,287 | +0.02(+6.44%) |
May 15, 2024 | 0.3010 | 0.3200 | 0.3010 | 0.3185 | 359,590 | +0.03(+9.64%) |
May 14, 2024 | 0.3299 | 0.3500 | 0.2900 | 0.2905 | 720,787 | -0.04(-11.94%) |
May 13, 2024 | 0.3270 | 0.3425 | 0.3178 | 0.3299 | 164,640 | +0.00(+1.07%) |
May 10, 2024 | 0.3210 | 0.3482 | 0.3210 | 0.3264 | 289,682 | -0.02(-5.99%) |
May 09, 2024 | 0.3410 | 0.3539 | 0.3401 | 0.3472 | 111,624 | -0.00(-0.03%) |
May 08, 2024 | 0.3328 | 0.3500 | 0.3308 | 0.3473 | 218,416 | +0.02(+5.05%) |
May 07, 2024 | 0.3671 | 0.3673 | 0.3232 | 0.3306 | 527,891 | -0.02(-6.87%) |
May 06, 2024 | 0.3400 | 0.3889 | 0.3352 | 0.3550 | 470,220 | +0.01(+4.41%) |
May 03, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 168,962 | +0.00(+0.06%) |
May 02, 2024 | 0.3490 | 0.3515 | 0.3260 | 0.3398 | 641,103 | -0.02(-5.30%) |
May 01, 2024 | 0.3700 | 0.3767 | 0.3400 | 0.3588 | 162,274 | -0.02(-4.06%) |
Apr 30, 2024 | 0.3700 | 0.3900 | 0.3665 | 0.3740 | 166,821 | +0.01(+1.91%) |
Apr 29, 2024 | 0.3700 | 0.3911 | 0.3620 | 0.3670 | 185,980 | -0.00(-0.27%) |
Apr 26, 2024 | 0.3900 | 0.4000 | 0.3611 | 0.3680 | 554,037 | -0.00(-0.54%) |
Apr 25, 2024 | 0.4600 | 0.4600 | 0.3675 | 0.3700 | 470,715 | -0.09(-20.09%) |
Apr 24, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4630 | 148,216 | -0.01(-2.53%) |
Apr 23, 2024 | 0.4825 | 0.5000 | 0.4616 | 0.4750 | 190,522 | -0.01(-2.86%) |
Apr 22, 2024 | 0.5065 | 0.5065 | 0.4701 | 0.4890 | 73,615 | +0.01(+1.85%) |
Apr 19, 2024 | 0.5200 | 0.5289 | 0.4703 | 0.4801 | 230,911 | -0.04(-7.67%) |
Apr 18, 2024 | 0.5261 | 0.5298 | 0.4950 | 0.5200 | 108,596 | -0.00(-0.15%) |
Apr 17, 2024 | 0.4800 | 0.5400 | 0.4763 | 0.5208 | 364,894 | +0.03(+7.18%) |
Apr 16, 2024 | 0.5000 | 0.5090 | 0.4800 | 0.4859 | 102,015 | -0.03(-5.43%) |
Apr 15, 2024 | 0.5410 | 0.5600 | 0.5115 | 0.5138 | 119,034 | -0.05(-8.09%) |
Apr 12, 2024 | 0.5727 | 0.5850 | 0.5410 | 0.5590 | 110,221 | -0.03(-4.44%) |
Apr 11, 2024 | 0.5600 | 0.5900 | 0.5400 | 0.5850 | 164,961 | +0.02(+4.46%) |
Apr 10, 2024 | 0.4900 | 0.5600 | 0.4900 | 0.5600 | 296,658 | +0.07(+14.38%) |
Apr 09, 2024 | 0.4800 | 0.4950 | 0.4702 | 0.4896 | 60,241 | +0.01(+2.00%) |
Apr 08, 2024 | 0.5000 | 0.5093 | 0.4667 | 0.4800 | 258,502 | -0.01(-1.23%) |
Apr 05, 2024 | 0.4980 | 0.4998 | 0.4701 | 0.4860 | 255,453 | +0.00(+0.00%) |
Apr 04, 2024 | 0.5129 | 0.5129 | 0.4810 | 0.4860 | 138,223 | -0.01(-2.53%) |
Apr 03, 2024 | 0.5200 | 0.5200 | 0.4850 | 0.4986 | 172,364 | -0.01(-2.04%) |
Apr 02, 2024 | 0.5290 | 0.5299 | 0.4903 | 0.5090 | 122,886 | -0.01(-2.12%) |