Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.2834 | 0.3078 | 0.2627 | 0.2806 | 48,452,632 | -0.01(-2.40%) |
Sep 26, 2024 | 0.2791 | 0.3030 | 0.2571 | 0.2875 | 110,586,072 | +0.05(+19.29%) |
Sep 25, 2024 | 0.2300 | 0.2448 | 0.2280 | 0.2410 | 32,995,138 | +0.01(+4.78%) |
Sep 24, 2024 | 0.2370 | 0.2446 | 0.2240 | 0.2300 | 21,894,182 | -0.00(-0.99%) |
Sep 23, 2024 | 0.2428 | 0.2511 | 0.2233 | 0.2323 | 20,741,400 | -0.01(-4.99%) |
Sep 20, 2024 | 0.2650 | 0.3140 | 0.2331 | 0.2445 | 87,293,560 | +0.01(+5.57%) |
Sep 19, 2024 | 0.2030 | 0.2820 | 0.2000 | 0.2316 | 119,816,800 | +0.03(+14.48%) |
Sep 18, 2024 | 0.2215 | 0.2215 | 0.2000 | 0.2023 | 45,016,352 | -0.02(-7.41%) |
Sep 17, 2024 | 0.2305 | 0.2349 | 0.2117 | 0.2185 | 43,458,804 | -0.02(-7.02%) |
Sep 16, 2024 | 0.2354 | 0.2710 | 0.2247 | 0.2350 | 64,055,956 | -0.00(-1.47%) |
Sep 13, 2024 | 0.2601 | 0.2601 | 0.2350 | 0.2385 | 38,599,576 | -0.02(-9.28%) |
Sep 12, 2024 | 0.2880 | 0.2890 | 0.2505 | 0.2629 | 43,596,500 | -0.02(-8.24%) |
Sep 11, 2024 | 0.2988 | 0.2988 | 0.2805 | 0.2865 | 26,465,942 | -0.01(-3.54%) |
Sep 10, 2024 | 0.3092 | 0.3206 | 0.2850 | 0.2970 | 24,938,012 | -0.01(-3.54%) |
Sep 09, 2024 | 0.2952 | 0.3268 | 0.2800 | 0.3079 | 37,741,532 | +0.01(+3.91%) |
Sep 06, 2024 | 0.3250 | 0.3275 | 0.2900 | 0.2963 | 31,610,548 | -0.03(-9.08%) |
Sep 05, 2024 | 0.3430 | 0.3431 | 0.3140 | 0.3259 | 29,029,488 | -0.02(-6.94%) |
Sep 04, 2024 | 0.3729 | 0.3849 | 0.3400 | 0.3502 | 37,152,912 | -0.04(-10.64%) |
Sep 03, 2024 | 0.4000 | 0.4300 | 0.3759 | 0.3919 | 32,208,580 | -0.02(-5.52%) |
Aug 30, 2024 | 0.3733 | 0.4450 | 0.3615 | 0.4148 | 62,547,984 | +0.06(+18.45%) |
Aug 29, 2024 | 0.3479 | 0.4121 | 0.3100 | 0.3502 | 73,431,544 | +0.00(+0.66%) |
Aug 28, 2024 | 0.4300 | 0.4329 | 0.3400 | 0.3479 | 51,814,720 | -0.07(-17.72%) |
Aug 27, 2024 | 0.4973 | 0.4973 | 0.4100 | 0.4228 | 45,313,576 | -0.09(-16.87%) |
Aug 26, 2024 | 0.5900 | 0.5949 | 0.4875 | 0.5086 | 46,683,740 | -0.06(-10.68%) |
Aug 23, 2024 | 0.7242 | 0.7600 | 0.5540 | 0.5694 | 111,451,864 | -0.12(-17.93%) |
Aug 22, 2024 | 0.5300 | 0.7000 | 0.5247 | 0.6938 | 165,122,256 | +0.17(+32.23%) |
Aug 21, 2024 | 0.4570 | 0.5495 | 0.4123 | 0.5247 | 67,143,208 | +0.06(+13.62%) |
Aug 20, 2024 | 0.5364 | 0.6055 | 0.4120 | 0.4618 | 216,745,904 | +0.04(+10.80%) |
Aug 19, 2024 | 0.3063 | 0.4338 | 0.2860 | 0.4168 | 138,699,504 | +0.12(+42.84%) |
Aug 16, 2024 | 0.2900 | 0.3095 | 0.2805 | 0.2918 | 17,860,114 | +0.00(+0.34%) |
Aug 15, 2024 | 0.2954 | 0.2977 | 0.2800 | 0.2908 | 18,476,172 | +0.00(+0.00%) |
Aug 14, 2024 | 0.3165 | 0.3180 | 0.2860 | 0.2908 | 15,888,995 | -0.03(-8.84%) |
Aug 13, 2024 | 0.2930 | 0.3440 | 0.2830 | 0.3190 | 32,016,796 | +0.03(+9.25%) |
Aug 12, 2024 | 0.3150 | 0.3188 | 0.2820 | 0.2920 | 22,642,028 | -0.02(-5.19%) |
Aug 09, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3080 | 15,598,286 | -0.02(-5.58%) |
Aug 08, 2024 | 0.3428 | 0.3525 | 0.3139 | 0.3262 | 17,017,748 | -0.02(-4.45%) |
Aug 07, 2024 | 0.3700 | 0.3935 | 0.3320 | 0.3414 | 18,641,546 | -0.03(-7.55%) |
Aug 06, 2024 | 0.4200 | 0.4208 | 0.3615 | 0.3693 | 16,291,024 | -0.04(-9.17%) |
Aug 05, 2024 | 0.3700 | 0.4190 | 0.3500 | 0.4066 | 18,610,108 | +0.00(+1.14%) |
Aug 02, 2024 | 0.4200 | 0.4410 | 0.3800 | 0.4020 | 23,178,668 | -0.02(-5.10%) |
Aug 01, 2024 | 0.4694 | 0.5263 | 0.4125 | 0.4236 | 28,475,864 | -0.03(-7.41%) |
Jul 31, 2024 | 0.4300 | 0.4853 | 0.4255 | 0.4575 | 24,320,306 | +0.03(+7.95%) |
Jul 30, 2024 | 0.4515 | 0.4919 | 0.4100 | 0.4238 | 20,818,268 | -0.02(-4.83%) |
Jul 29, 2024 | 0.5072 | 0.5100 | 0.4350 | 0.4453 | 18,093,330 | -0.05(-9.53%) |
Jul 26, 2024 | 0.5200 | 0.5300 | 0.4715 | 0.4922 | 18,522,476 | -0.04(-7.17%) |
Jul 25, 2024 | 0.4401 | 0.5650 | 0.4350 | 0.5302 | 64,903,788 | +0.08(+16.78%) |
Jul 24, 2024 | 0.5738 | 0.5738 | 0.4390 | 0.4540 | 35,797,240 | -0.13(-22.37%) |
Jul 23, 2024 | 0.4518 | 0.7200 | 0.4100 | 0.5848 | 134,927,504 | +0.12(+25.39%) |
Jul 22, 2024 | 0.5580 | 0.5580 | 0.4550 | 0.4664 | 26,256,902 | -0.07(-13.32%) |
Jul 19, 2024 | 0.5294 | 0.5738 | 0.5101 | 0.5381 | 12,514,330 | +0.01(+1.32%) |
Jul 18, 2024 | 0.5889 | 0.6000 | 0.5100 | 0.5311 | 20,390,236 | -0.06(-9.43%) |
Jul 17, 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5864 | 11,115,369 | -0.02(-3.15%) |
Jul 16, 2024 | 0.6263 | 0.6394 | 0.5900 | 0.6055 | 13,943,806 | -0.03(-5.30%) |
Jul 15, 2024 | 0.6100 | 0.6600 | 0.5910 | 0.6394 | 14,390,465 | +0.02(+3.97%) |
Jul 12, 2024 | 0.6693 | 0.6693 | 0.5800 | 0.6150 | 18,380,582 | -0.05(-7.52%) |
Jul 11, 2024 | 0.6200 | 0.6850 | 0.5909 | 0.6650 | 16,470,474 | +0.02(+3.83%) |
Jul 10, 2024 | 0.7801 | 0.7802 | 0.5513 | 0.6405 | 47,565,352 | -0.16(-20.42%) |
Jul 09, 2024 | 0.8060 | 0.8170 | 0.7810 | 0.8049 | 10,310,553 | -0.01(-1.57%) |
Jul 08, 2024 | 0.8290 | 0.8633 | 0.7850 | 0.8177 | 14,914,228 | +0.02(+2.19%) |
Jul 05, 2024 | 0.9700 | 0.9750 | 0.7700 | 0.8002 | 27,571,694 | -0.15(-15.77%) |
Jul 03, 2024 | 0.9020 | 0.9720 | 0.8900 | 0.9500 | 12,056,971 | +0.06(+6.65%) |
Jul 02, 2024 | 0.9600 | 1.060 | 0.8686 | 0.8908 | 20,847,896 | -0.03(-3.60%) |