Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 0.3800 | 0.3789 | 0.3339 | 0.3568 | 1,306,030 | -0.03(-7.20%) |
Jun 18, 2024 | 0.4100 | 0.4143 | 0.3700 | 0.3845 | 1,779,178 | -0.03(-8.12%) |
Jun 17, 2024 | 0.4101 | 0.4489 | 0.3901 | 0.4185 | 3,677,143 | -0.00(-0.14%) |
Jun 14, 2024 | 0.5020 | 0.5020 | 0.4026 | 0.4191 | 5,499,293 | -0.02(-4.73%) |
Jun 13, 2024 | 0.5200 | 0.5300 | 0.4219 | 0.4399 | 9,832,524 | -0.07(-12.89%) |
Jun 12, 2024 | 0.4911 | 0.5532 | 0.4830 | 0.5050 | 2,907,504 | +0.00(+0.14%) |
Jun 11, 2024 | 0.5300 | 0.5500 | 0.4811 | 0.5043 | 3,361,909 | -0.04(-6.61%) |
Jun 10, 2024 | 0.5500 | 0.6276 | 0.5115 | 0.5400 | 4,828,673 | +0.00(+0.67%) |
Jun 07, 2024 | 0.6142 | 0.6500 | 0.5104 | 0.5364 | 4,281,545 | -0.07(-11.12%) |
Jun 06, 2024 | 0.7641 | 0.7939 | 0.5930 | 0.6035 | 7,014,263 | -0.16(-21.01%) |
Jun 05, 2024 | 0.8200 | 0.8873 | 0.7001 | 0.7640 | 7,245,938 | -0.08(-9.91%) |
Jun 04, 2024 | 0.8300 | 0.9100 | 0.7534 | 0.8480 | 11,075,477 | +0.03(+3.28%) |
Jun 03, 2024 | 0.8895 | 0.9300 | 0.7500 | 0.8211 | 15,450,680 | -0.02(-2.84%) |
May 31, 2024 | 1.000 | 1.210 | 0.8100 | 0.8451 | 93,156,936 | +0.06(+6.97%) |
May 30, 2024 | 0.8685 | 1.270 | 0.7710 | 0.7900 | 122,966,448 | -0.16(-16.75%) |
May 29, 2024 | 0.5100 | 1.360 | 0.5000 | 0.9490 | 574,865,984 | +0.54(+131.46%) |
May 28, 2024 | 0.6087 | 0.7500 | 0.3832 | 0.4100 | 86,011,976 | -0.57(-58.29%) |
May 24, 2024 | 0.2331 | 1.130 | 0.2222 | 0.9830 | 944,446,208 | +0.80(+428.49%) |
May 23, 2024 | 0.1900 | 0.1980 | 0.1806 | 0.1860 | 821,052 | -0.00(-2.11%) |
May 22, 2024 | 0.2000 | 0.2000 | 0.1700 | 0.1900 | 1,608,129 | -0.01(-5.00%) |
May 21, 2024 | 0.1912 | 0.2584 | 0.1820 | 0.2000 | 4,887,205 | +0.01(+5.88%) |
May 20, 2024 | 0.2009 | 0.2096 | 0.1816 | 0.1889 | 406,548 | -0.01(-4.60%) |
May 17, 2024 | 0.2200 | 0.2200 | 0.1850 | 0.1980 | 1,198,416 | -0.00(-1.00%) |
May 16, 2024 | 0.1856 | 0.2100 | 0.1681 | 0.2000 | 2,107,497 | +0.01(+7.76%) |
May 15, 2024 | 0.1980 | 0.2017 | 0.1750 | 0.1856 | 513,066 | -0.01(-7.20%) |
May 14, 2024 | 0.2100 | 0.2509 | 0.1800 | 0.2000 | 3,101,919 | +0.01(+7.93%) |
May 13, 2024 | 0.2060 | 0.2060 | 0.1800 | 0.1853 | 462,740 | -0.01(-7.44%) |
May 10, 2024 | 0.2110 | 0.2199 | 0.1900 | 0.2002 | 253,438 | -0.01(-6.01%) |
May 09, 2024 | 0.2123 | 0.2200 | 0.2000 | 0.2130 | 343,879 | +0.00(+0.76%) |
May 08, 2024 | 0.2385 | 0.2400 | 0.2016 | 0.2114 | 290,310 | -0.02(-10.04%) |
May 07, 2024 | 0.2380 | 0.2500 | 0.2230 | 0.2350 | 120,757 | +0.01(+5.86%) |
May 06, 2024 | 0.2400 | 0.2489 | 0.2018 | 0.2220 | 251,989 | -0.01(-3.48%) |
May 03, 2024 | 0.2290 | 0.2404 | 0.2160 | 0.2300 | 332,223 | +0.01(+6.48%) |
May 02, 2024 | 0.2205 | 0.2281 | 0.2000 | 0.2160 | 311,609 | +0.02(+9.04%) |
May 01, 2024 | 0.2080 | 0.2080 | 0.1961 | 0.1981 | 91,863 | -0.00(-0.65%) |
Apr 30, 2024 | 0.2400 | 0.2402 | 0.1803 | 0.1994 | 424,398 | -0.04(-17.23%) |
Apr 29, 2024 | 0.2320 | 0.2436 | 0.2300 | 0.2409 | 116,309 | -0.00(-1.27%) |
Apr 26, 2024 | 0.2540 | 0.2550 | 0.2320 | 0.2440 | 53,726 | +0.00(+1.20%) |
Apr 25, 2024 | 0.2421 | 0.2489 | 0.2401 | 0.2411 | 46,287 | -0.00(-0.78%) |
Apr 24, 2024 | 0.2360 | 0.2448 | 0.2350 | 0.2430 | 234,859 | -0.01(-4.52%) |
Apr 23, 2024 | 0.2415 | 0.2583 | 0.2376 | 0.2545 | 94,233 | +0.02(+9.94%) |
Apr 22, 2024 | 0.2300 | 0.2499 | 0.2300 | 0.2315 | 94,072 | -0.01(-2.53%) |
Apr 19, 2024 | 0.2535 | 0.2566 | 0.2357 | 0.2375 | 46,028 | -0.02(-8.90%) |
Apr 18, 2024 | 0.2590 | 0.2636 | 0.2400 | 0.2607 | 99,194 | +0.00(+0.31%) |
Apr 17, 2024 | 0.2605 | 0.3030 | 0.2311 | 0.2599 | 543,230 | +0.01(+3.18%) |
Apr 16, 2024 | 0.2721 | 0.2746 | 0.2503 | 0.2519 | 98,398 | -0.02(-7.49%) |
Apr 15, 2024 | 0.2800 | 0.2859 | 0.2660 | 0.2723 | 45,466 | -0.00(-0.66%) |
Apr 12, 2024 | 0.2700 | 0.2999 | 0.2700 | 0.2741 | 164,683 | +0.01(+4.98%) |
Apr 11, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2611 | 29,247 | +0.00(+0.42%) |
Apr 10, 2024 | 0.2950 | 0.2998 | 0.2503 | 0.2600 | 245,336 | -0.02(-8.16%) |
Apr 09, 2024 | 0.2900 | 0.2970 | 0.2802 | 0.2831 | 41,208 | -0.01(-2.95%) |
Apr 08, 2024 | 0.2921 | 0.2987 | 0.2802 | 0.2917 | 64,870 | +0.00(+0.59%) |
Apr 05, 2024 | 0.2810 | 0.2943 | 0.2804 | 0.2900 | 32,507 | +0.00(+0.55%) |
Apr 04, 2024 | 0.2808 | 0.2931 | 0.2806 | 0.2884 | 49,503 | -0.00(-1.57%) |
Apr 03, 2024 | 0.2900 | 0.2979 | 0.2817 | 0.2930 | 57,333 | -0.01(-1.68%) |
Apr 02, 2024 | 0.2900 | 0.2996 | 0.2900 | 0.2980 | 49,592 | -0.01(-2.39%) |