Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3814 | 1,829,069 | -0.01(-1.57%) |
Aug 19, 2024 | 0.3400 | 0.4100 | 0.3350 | 0.3875 | 1,673,367 | +0.05(+15.67%) |
Aug 16, 2024 | 0.3250 | 0.3400 | 0.3060 | 0.3350 | 1,505,858 | +0.02(+4.69%) |
Aug 15, 2024 | 0.3276 | 0.3500 | 0.3075 | 0.3200 | 1,379,422 | +0.01(+1.59%) |
Aug 14, 2024 | 0.3575 | 0.3575 | 0.3100 | 0.3150 | 1,093,708 | -0.03(-10.00%) |
Aug 13, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 417,991 | +0.01(+3.95%) |
Aug 12, 2024 | 0.3200 | 0.3549 | 0.3150 | 0.3367 | 797,053 | +0.02(+6.89%) |
Aug 09, 2024 | 0.3203 | 0.3580 | 0.3063 | 0.3150 | 1,611,377 | -0.01(-4.26%) |
Aug 08, 2024 | 0.3600 | 0.3760 | 0.3110 | 0.3290 | 1,216,451 | -0.03(-8.74%) |
Aug 07, 2024 | 0.3800 | 0.3899 | 0.3500 | 0.3605 | 769,288 | -0.00(-0.25%) |
Aug 06, 2024 | 0.3296 | 0.4000 | 0.3235 | 0.3614 | 654,949 | +0.04(+14.01%) |
Aug 05, 2024 | 0.3380 | 0.3500 | 0.3060 | 0.3170 | 1,219,617 | -0.04(-11.94%) |
Aug 02, 2024 | 0.3900 | 0.4300 | 0.3500 | 0.3600 | 1,259,618 | -0.05(-12.20%) |
Aug 01, 2024 | 0.4350 | 0.4658 | 0.3811 | 0.4100 | 1,512,209 | -0.06(-12.13%) |
Jul 31, 2024 | 0.3379 | 0.4751 | 0.3300 | 0.4666 | 4,954,729 | +0.12(+36.23%) |
Jul 30, 2024 | 0.3500 | 0.3561 | 0.3150 | 0.3425 | 768,213 | -0.01(-2.11%) |
Jul 29, 2024 | 0.3490 | 0.3600 | 0.3060 | 0.3499 | 1,353,394 | +0.01(+4.20%) |
Jul 26, 2024 | 0.3459 | 0.3600 | 0.3214 | 0.3358 | 1,210,667 | -0.02(-5.14%) |
Jul 25, 2024 | 0.3667 | 0.3799 | 0.3400 | 0.3540 | 1,241,217 | -0.01(-1.67%) |
Jul 24, 2024 | 0.3580 | 0.3791 | 0.3452 | 0.3600 | 443,801 | +0.01(+1.44%) |
Jul 23, 2024 | 0.3700 | 0.3820 | 0.3409 | 0.3549 | 778,874 | -0.03(-6.85%) |
Jul 22, 2024 | 0.3734 | 0.3943 | 0.3550 | 0.3810 | 442,379 | +0.03(+9.17%) |
Jul 19, 2024 | 0.3800 | 0.3940 | 0.3400 | 0.3490 | 734,244 | -0.03(-8.16%) |
Jul 18, 2024 | 0.4300 | 0.4300 | 0.3705 | 0.3800 | 816,253 | -0.04(-10.46%) |
Jul 17, 2024 | 0.4166 | 0.4390 | 0.4011 | 0.4244 | 528,451 | -0.00(-0.79%) |
Jul 16, 2024 | 0.4346 | 0.4590 | 0.4100 | 0.4278 | 765,027 | -0.00(-0.97%) |
Jul 15, 2024 | 0.4400 | 0.4549 | 0.3911 | 0.4320 | 1,143,511 | -0.05(-9.59%) |
Jul 12, 2024 | 0.4700 | 0.5020 | 0.4250 | 0.4778 | 1,161,464 | +0.01(+3.11%) |
Jul 11, 2024 | 0.4048 | 0.4850 | 0.4000 | 0.4634 | 871,441 | +0.06(+14.25%) |
Jul 10, 2024 | 0.4690 | 0.4690 | 0.4000 | 0.4056 | 1,459,814 | -0.07(-15.52%) |
Jul 09, 2024 | 0.5300 | 0.5535 | 0.3900 | 0.4801 | 12,258,493 | +0.00(+0.65%) |
Jul 08, 2024 | 0.4300 | 0.5599 | 0.4095 | 0.4770 | 3,751,674 | +0.09(+22.94%) |
Jul 05, 2024 | 0.3700 | 0.3900 | 0.3520 | 0.3880 | 416,038 | +0.05(+15.79%) |
Jul 03, 2024 | 0.3389 | 0.3700 | 0.3300 | 0.3351 | 204,247 | -0.00(-1.15%) |
Jul 02, 2024 | 0.3700 | 0.3969 | 0.3206 | 0.3390 | 566,415 | -0.01(-1.80%) |
Jul 01, 2024 | 0.3900 | 0.3947 | 0.3150 | 0.3452 | 602,240 | -0.06(-13.92%) |
Jun 28, 2024 | 0.4840 | 0.4840 | 0.3408 | 0.4010 | 781,562 | -0.07(-13.97%) |
Jun 27, 2024 | 0.4000 | 0.4700 | 0.3915 | 0.4661 | 223,882 | +0.07(+17.70%) |
Jun 26, 2024 | 0.3800 | 0.4199 | 0.3705 | 0.3960 | 219,778 | +0.02(+5.60%) |
Jun 25, 2024 | 0.4330 | 0.4621 | 0.3521 | 0.3750 | 758,418 | -0.02(-4.09%) |
Jun 24, 2024 | 0.4510 | 0.4700 | 0.3815 | 0.3910 | 637,163 | -0.06(-12.92%) |
Jun 21, 2024 | 0.5600 | 0.5800 | 0.4300 | 0.4490 | 798,220 | -0.11(-19.82%) |
Jun 20, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 80,998 | -0.02(-2.64%) |
Jun 18, 2024 | 0.6300 | 0.6400 | 0.5050 | 0.5752 | 472,888 | -0.02(-4.13%) |
Jun 17, 2024 | 0.6248 | 0.6395 | 0.5900 | 0.6000 | 196,472 | -0.03(-4.00%) |
Jun 14, 2024 | 0.6640 | 0.6640 | 0.5800 | 0.6250 | 273,229 | -0.04(-5.30%) |
Jun 13, 2024 | 0.6600 | 0.7000 | 0.6300 | 0.6600 | 73,381 | -0.03(-4.35%) |
Jun 12, 2024 | 0.6500 | 0.7000 | 0.6033 | 0.6900 | 408,997 | +0.03(+4.50%) |
Jun 11, 2024 | 0.7400 | 0.7400 | 0.6500 | 0.6603 | 242,019 | -0.05(-7.00%) |
Jun 10, 2024 | 0.8100 | 0.8100 | 0.7000 | 0.7100 | 303,866 | -0.09(-11.03%) |
Jun 07, 2024 | 0.8100 | 0.8200 | 0.7500 | 0.7980 | 182,005 | +0.03(+3.64%) |
Jun 06, 2024 | 0.7000 | 0.8499 | 0.6950 | 0.7700 | 227,992 | +0.09(+13.24%) |
Jun 05, 2024 | 0.7295 | 0.7600 | 0.6780 | 0.6800 | 249,248 | -0.05(-6.34%) |
Jun 04, 2024 | 0.8168 | 0.8168 | 0.7000 | 0.7260 | 349,920 | -0.14(-16.36%) |