Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 0.3600 | 0.4400 | 0.2501 | 0.4200 | 1,228,432 | +0.10(+31.25%) |
Aug 20, 2024 | 0.2950 | 0.3299 | 0.2810 | 0.3200 | 344,397 | +0.02(+7.60%) |
Aug 19, 2024 | 0.3080 | 0.3080 | 0.2800 | 0.2974 | 185,284 | -0.00(-1.52%) |
Aug 16, 2024 | 0.2979 | 0.3160 | 0.2689 | 0.3020 | 309,391 | +0.00(+1.38%) |
Aug 15, 2024 | 0.2764 | 0.2990 | 0.2650 | 0.2979 | 444,971 | +0.01(+4.53%) |
Aug 14, 2024 | 0.2680 | 0.3140 | 0.2650 | 0.2850 | 397,031 | -0.00(-1.69%) |
Aug 13, 2024 | 0.2577 | 0.3313 | 0.2500 | 0.2899 | 1,102,771 | +0.01(+2.44%) |
Aug 12, 2024 | 0.2400 | 0.5181 | 0.2399 | 0.2830 | 22,133,152 | +0.05(+19.06%) |
Aug 09, 2024 | 0.2315 | 0.2485 | 0.2134 | 0.2377 | 596,569 | +0.00(+0.00%) |
Aug 08, 2024 | 0.4500 | 0.4898 | 0.1850 | 0.2377 | 2,851,777 | -0.39(-61.85%) |
Aug 07, 2024 | 0.6300 | 0.7500 | 0.6200 | 0.6230 | 18,022 | -0.00(-0.32%) |
Aug 06, 2024 | 0.7000 | 0.7480 | 0.6248 | 0.6250 | 17,101 | -0.02(-3.83%) |
Aug 05, 2024 | 0.6000 | 0.6800 | 0.5700 | 0.6499 | 26,776 | +0.01(+1.28%) |
Aug 02, 2024 | 0.6201 | 0.6800 | 0.6200 | 0.6417 | 31,462 | +0.02(+3.48%) |
Aug 01, 2024 | 0.7200 | 0.7600 | 0.5990 | 0.6201 | 138,569 | -0.08(-11.41%) |
Jul 31, 2024 | 0.6500 | 0.7100 | 0.6468 | 0.7000 | 104,585 | +0.04(+6.04%) |
Jul 30, 2024 | 0.7200 | 0.7390 | 0.5300 | 0.6601 | 227,983 | -0.02(-2.57%) |
Jul 29, 2024 | 0.8600 | 0.8880 | 0.6000 | 0.6775 | 301,962 | -0.14(-17.38%) |
Jul 26, 2024 | 1.010 | 1.025 | 0.7499 | 0.8200 | 372,806 | -0.16(-16.16%) |
Jul 25, 2024 | 0.9900 | 1.020 | 0.9500 | 0.9780 | 37,265 | -0.02(-2.20%) |
Jul 24, 2024 | 1.000 | 1.080 | 0.9991 | 1.000 | 29,616 | -0.03(-2.91%) |
Jul 23, 2024 | 1.020 | 1.110 | 0.9650 | 1.030 | 141,645 | +0.01(+0.95%) |
Jul 22, 2024 | 1.020 | 1.050 | 1.009 | 1.020 | 27,584 | +0.02(+1.92%) |
Jul 19, 2024 | 1.000 | 1.040 | 0.9703 | 1.001 | 22,700 | +0.01(+1.12%) |
Jul 18, 2024 | 1.030 | 1.100 | 0.9601 | 0.9900 | 56,392 | -0.04(-3.88%) |
Jul 17, 2024 | 1.010 | 1.030 | 1.000 | 1.030 | 23,409 | -0.01(-0.96%) |
Jul 16, 2024 | 0.9600 | 1.070 | 0.9600 | 1.040 | 75,562 | +0.09(+9.51%) |
Jul 15, 2024 | 1.070 | 1.115 | 0.9165 | 0.9497 | 130,001 | -0.14(-12.87%) |
Jul 12, 2024 | 1.150 | 1.150 | 1.030 | 1.090 | 38,762 | -0.03(-2.46%) |
Jul 11, 2024 | 1.060 | 1.120 | 1.040 | 1.117 | 44,845 | +0.01(+0.68%) |
Jul 10, 2024 | 1.160 | 1.240 | 1.060 | 1.110 | 201,242 | -0.11(-9.02%) |
Jul 09, 2024 | 1.040 | 1.270 | 1.030 | 1.220 | 415,923 | +0.18(+17.31%) |
Jul 08, 2024 | 1.040 | 1.060 | 1.010 | 1.040 | 21,988 | -0.03(-2.80%) |
Jul 05, 2024 | 0.9810 | 1.080 | 0.9810 | 1.070 | 49,446 | +0.08(+7.65%) |
Jul 03, 2024 | 1.000 | 1.000 | 0.9810 | 0.9940 | 15,708 | +0.01(+1.42%) |
Jul 02, 2024 | 1.160 | 1.160 | 0.9500 | 0.9801 | 210,578 | -0.14(-12.49%) |
Jul 01, 2024 | 1.240 | 1.240 | 0.9999 | 1.120 | 302,068 | -0.11(-8.95%) |
Jun 28, 2024 | 1.250 | 1.290 | 1.194 | 1.230 | 119,228 | +0.03(+2.51%) |
Jun 27, 2024 | 1.540 | 1.540 | 1.100 | 1.200 | 1,240,009 | -0.52(-30.23%) |
Jun 26, 2024 | 1.760 | 1.840 | 1.720 | 1.720 | 13,952 | -0.08(-4.44%) |
Jun 25, 2024 | 1.730 | 1.910 | 1.730 | 1.800 | 47,133 | +0.03(+1.61%) |
Jun 24, 2024 | 1.910 | 1.930 | 1.700 | 1.772 | 37,640 | -0.04(-2.13%) |
Jun 21, 2024 | 2.190 | 2.190 | 1.800 | 1.810 | 62,752 | -0.26(-12.56%) |
Jun 20, 2024 | 1.910 | 2.290 | 1.810 | 2.070 | 107,115 | +0.13(+6.70%) |
Jun 18, 2024 | 2.150 | 2.150 | 1.890 | 1.940 | 19,215 | -0.14(-6.73%) |
Jun 17, 2024 | 2.060 | 2.180 | 1.870 | 2.080 | 29,928 | +0.01(+0.48%) |
Jun 14, 2024 | 2.290 | 2.290 | 2.050 | 2.070 | 11,868 | -0.13(-5.91%) |
Jun 13, 2024 | 2.060 | 2.320 | 2.065 | 2.200 | 27,029 | +0.13(+6.28%) |
Jun 12, 2024 | 2.330 | 2.330 | 1.980 | 2.070 | 41,473 | -0.13(-5.91%) |
Jun 11, 2024 | 2.410 | 2.410 | 2.100 | 2.200 | 35,387 | -0.17(-6.98%) |
Jun 10, 2024 | 2.380 | 2.460 | 2.200 | 2.365 | 55,760 | -0.08(-3.18%) |
Jun 07, 2024 | 2.610 | 2.610 | 2.290 | 2.443 | 14,053 | -0.08(-3.07%) |
Jun 06, 2024 | 2.550 | 2.638 | 2.500 | 2.520 | 12,233 | -0.01(-0.40%) |
Jun 05, 2024 | 2.700 | 2.700 | 2.510 | 2.530 | 9,835 | -0.04(-1.56%) |
Jun 04, 2024 | 2.660 | 2.730 | 2.560 | 2.570 | 13,033 | -0.21(-7.55%) |