Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 0.1646 | 0.1685 | 0.1501 | 0.1501 | 1,564,927 | -0.03(-17.75%) |
Oct 30, 2024 | 0.1849 | 0.1890 | 0.1799 | 0.1825 | 769,148 | -0.01(-4.55%) |
Oct 29, 2024 | 0.1870 | 0.1947 | 0.1850 | 0.1912 | 801,875 | +0.00(+1.16%) |
Oct 28, 2024 | 0.1900 | 0.2024 | 0.1866 | 0.1890 | 1,099,292 | -0.00(-1.25%) |
Oct 25, 2024 | 0.1908 | 0.1998 | 0.1901 | 0.1914 | 1,406,178 | -0.00(-1.75%) |
Oct 24, 2024 | 0.1999 | 0.2039 | 0.1912 | 0.1948 | 790,372 | -0.01(-3.13%) |
Oct 23, 2024 | 0.2190 | 0.2190 | 0.2006 | 0.2011 | 1,431,479 | -0.01(-4.87%) |
Oct 22, 2024 | 0.2017 | 0.2229 | 0.2002 | 0.2114 | 2,935,568 | +0.00(+2.27%) |
Oct 21, 2024 | 0.2040 | 0.2160 | 0.1981 | 0.2067 | 1,671,418 | +0.01(+2.99%) |
Oct 18, 2024 | 0.2093 | 0.2100 | 0.2004 | 0.2007 | 1,569,519 | -0.01(-2.57%) |
Oct 17, 2024 | 0.2127 | 0.2179 | 0.1943 | 0.2060 | 4,784,633 | -0.03(-12.90%) |
Oct 16, 2024 | 0.2249 | 0.2750 | 0.2000 | 0.2365 | 18,365,864 | +0.04(+22.79%) |
Oct 15, 2024 | 0.2100 | 0.2204 | 0.1858 | 0.1926 | 4,820,793 | -0.03(-14.21%) |
Oct 14, 2024 | 0.2228 | 0.2589 | 0.2120 | 0.2245 | 4,318,680 | -0.02(-7.23%) |
Oct 11, 2024 | 0.2193 | 0.2666 | 0.2089 | 0.2420 | 7,667,495 | -0.01(-3.01%) |
Oct 10, 2024 | 0.2500 | 0.3877 | 0.2250 | 0.2495 | 220,121,072 | +0.07(+39.39%) |
Oct 09, 2024 | 0.1870 | 0.1895 | 0.1755 | 0.1790 | 2,229,204 | -0.01(-5.59%) |
Oct 08, 2024 | 0.2270 | 0.2270 | 0.1859 | 0.1896 | 3,004,940 | -0.04(-18.73%) |
Oct 07, 2024 | 0.2700 | 0.2700 | 0.2234 | 0.2333 | 3,612,091 | -0.03(-10.27%) |
Oct 04, 2024 | 0.3000 | 0.3000 | 0.2501 | 0.2600 | 5,397,299 | -0.03(-11.86%) |
Oct 03, 2024 | 0.3010 | 0.3300 | 0.2816 | 0.2950 | 4,582,439 | -0.03(-9.73%) |
Oct 02, 2024 | 0.3900 | 0.3900 | 0.2834 | 0.3268 | 12,840,103 | -0.06(-15.12%) |
Oct 01, 2024 | 0.4400 | 0.4969 | 0.3100 | 0.3850 | 60,333,672 | +0.09(+32.58%) |
Sep 30, 2024 | 2.100 | 3.000 | 0.2612 | 0.2904 | 168,725,472 | -0.68(-70.22%) |
Sep 27, 2024 | 1.060 | 1.080 | 0.9600 | 0.9753 | 191,477 | -0.07(-7.11%) |
Sep 26, 2024 | 0.9200 | 1.090 | 0.8590 | 1.050 | 769,145 | +0.05(+5.00%) |
Sep 25, 2024 | 1.220 | 1.220 | 0.9436 | 1.000 | 4,425,259 | -0.20(-16.67%) |
Sep 24, 2024 | 0.6500 | 1.400 | 0.5504 | 1.200 | 29,865,378 | +0.58(+93.70%) |
Sep 23, 2024 | 0.6250 | 0.6250 | 0.5801 | 0.6195 | 37,013 | +0.04(+6.79%) |
Sep 20, 2024 | 0.6000 | 0.6301 | 0.5800 | 0.5801 | 17,862 | -0.02(-3.32%) |
Sep 19, 2024 | 0.6040 | 0.6399 | 0.6000 | 0.6000 | 26,438 | -0.00(-0.58%) |
Sep 18, 2024 | 0.6300 | 0.6560 | 0.6035 | 0.6035 | 52,403 | -0.05(-8.06%) |
Sep 17, 2024 | 0.6204 | 0.6680 | 0.6204 | 0.6564 | 4,545 | +0.03(+5.58%) |
Sep 16, 2024 | 0.6280 | 0.6798 | 0.6210 | 0.6217 | 9,044 | +0.00(+0.27%) |
Sep 13, 2024 | 0.6500 | 0.6615 | 0.6200 | 0.6200 | 15,964 | -0.01(-1.59%) |
Sep 12, 2024 | 0.6450 | 0.6833 | 0.6250 | 0.6300 | 24,958 | -0.05(-7.22%) |
Sep 11, 2024 | 0.6666 | 0.7039 | 0.6200 | 0.6790 | 60,299 | +0.04(+6.08%) |
Sep 10, 2024 | 0.7000 | 0.7040 | 0.6350 | 0.6401 | 12,872 | -0.02(-2.47%) |
Sep 09, 2024 | 0.6350 | 0.6908 | 0.6200 | 0.6563 | 13,384 | -0.01(-2.04%) |
Sep 06, 2024 | 0.7107 | 0.7360 | 0.6620 | 0.6700 | 24,741 | -0.01(-1.02%) |
Sep 05, 2024 | 0.7200 | 0.7500 | 0.6749 | 0.6769 | 15,174 | +0.01(+0.82%) |
Sep 04, 2024 | 0.7008 | 0.7071 | 0.6695 | 0.6714 | 6,101 | +0.00(+0.60%) |
Sep 03, 2024 | 0.6600 | 0.8070 | 0.6600 | 0.6674 | 16,083 | +0.01(+1.12%) |
Aug 30, 2024 | 0.8600 | 0.8982 | 0.6500 | 0.6600 | 330,375 | -0.21(-24.14%) |
Aug 29, 2024 | 0.9000 | 0.9500 | 0.8700 | 0.8700 | 1,381 | -0.03(-3.33%) |
Aug 28, 2024 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 5,774 | +0.02(+2.51%) |
Aug 27, 2024 | 0.8600 | 0.8980 | 0.8600 | 0.8780 | 13,583 | +0.02(+1.86%) |
Aug 26, 2024 | 0.9241 | 0.9519 | 0.8500 | 0.8620 | 18,390 | -0.02(-2.05%) |
Aug 23, 2024 | 0.9000 | 0.9899 | 0.8800 | 0.8800 | 24,507 | -0.02(-2.22%) |
Aug 22, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 5,658 | -0.05(-5.26%) |
Aug 21, 2024 | 0.9701 | 0.9980 | 0.9300 | 0.9500 | 45,314 | -0.03(-2.93%) |
Aug 20, 2024 | 1.020 | 1.020 | 0.9130 | 0.9787 | 34,215 | -0.05(-4.98%) |
Aug 19, 2024 | 1.050 | 1.055 | 1.020 | 1.030 | 47,295 | -0.03(-2.83%) |
Aug 16, 2024 | 1.070 | 1.080 | 1.020 | 1.060 | 48,021 | +0.01(+0.95%) |
Aug 15, 2024 | 1.050 | 1.060 | 1.020 | 1.050 | 61,178 | -0.02(-1.87%) |
Aug 14, 2024 | 0.9700 | 1.110 | 0.9700 | 1.070 | 110,460 | +0.05(+4.89%) |
Aug 13, 2024 | 1.080 | 1.100 | 0.9950 | 1.020 | 152,856 | -0.09(-8.10%) |
Aug 12, 2024 | 1.090 | 1.140 | 1.040 | 1.110 | 52,304 | +0.01(+0.91%) |
Aug 09, 2024 | 1.170 | 1.170 | 0.9979 | 1.100 | 84,414 | -0.04(-3.51%) |
Aug 08, 2024 | 1.090 | 1.170 | 1.070 | 1.140 | 63,941 | -0.03(-2.56%) |
Aug 07, 2024 | 1.070 | 1.170 | 1.040 | 1.170 | 140,411 | +0.02(+1.74%) |
Aug 06, 2024 | 1.060 | 1.151 | 1.050 | 1.150 | 65,269 | -0.01(-0.43%) |
Aug 05, 2024 | 1.040 | 1.160 | 1.040 | 1.155 | 102,078 | -0.00(-0.43%) |
Aug 02, 2024 | 1.080 | 1.160 | 1.060 | 1.160 | 93,518 | -0.03(-2.23%) |