Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 0.4200 | 0.6559 | 0.4000 | 0.5810 | 317,206,656 | +0.25(+73.43%) |
Jul 16, 2024 | 0.2995 | 0.3499 | 0.2976 | 0.3350 | 1,421,528 | +0.03(+9.76%) |
Jul 15, 2024 | 0.2900 | 0.3200 | 0.2850 | 0.3052 | 1,215,234 | -0.01(-2.46%) |
Jul 12, 2024 | 0.3291 | 0.3291 | 0.3021 | 0.3129 | 5,324,533 | -0.02(-5.47%) |
Jul 11, 2024 | 0.2997 | 0.3400 | 0.2920 | 0.3310 | 582,991 | +0.04(+12.17%) |
Jul 10, 2024 | 0.2900 | 0.3200 | 0.2900 | 0.2951 | 305,568 | +0.00(+0.34%) |
Jul 09, 2024 | 0.3100 | 0.3200 | 0.2910 | 0.2941 | 276,870 | -0.02(-6.63%) |
Jul 08, 2024 | 0.2900 | 0.3335 | 0.2900 | 0.3150 | 560,378 | +0.02(+7.91%) |
Jul 05, 2024 | 0.3050 | 0.3100 | 0.2848 | 0.2919 | 333,114 | -0.02(-6.74%) |
Jul 03, 2024 | 0.3088 | 0.3150 | 0.3046 | 0.3130 | 96,406 | +0.02(+5.03%) |
Jul 02, 2024 | 0.3255 | 0.3299 | 0.2900 | 0.2980 | 625,715 | -0.04(-10.78%) |
Jul 01, 2024 | 0.3060 | 0.4000 | 0.3051 | 0.3340 | 2,436,909 | +0.03(+9.15%) |
Jun 28, 2024 | 0.4187 | 0.4286 | 0.3005 | 0.3060 | 2,524,907 | -0.21(-40.57%) |
Jun 27, 2024 | 0.5077 | 0.5196 | 0.4920 | 0.5149 | 105,917 | -0.01(-1.36%) |
Jun 26, 2024 | 0.5100 | 0.5220 | 0.5000 | 0.5220 | 31,732 | +0.02(+3.35%) |
Jun 25, 2024 | 0.5496 | 0.5499 | 0.4800 | 0.5051 | 157,197 | -0.03(-6.12%) |
Jun 24, 2024 | 0.5392 | 0.5500 | 0.5010 | 0.5380 | 142,548 | +0.01(+1.15%) |
Jun 21, 2024 | 0.5250 | 0.5500 | 0.5250 | 0.5319 | 197,835 | -0.01(-1.50%) |
Jun 20, 2024 | 0.5900 | 0.5900 | 0.5232 | 0.5400 | 219,563 | -0.03(-5.10%) |
Jun 18, 2024 | 0.6100 | 0.6384 | 0.5601 | 0.5690 | 151,728 | -0.04(-6.74%) |
Jun 17, 2024 | 0.6600 | 0.6800 | 0.5916 | 0.6101 | 616,212 | -0.16(-20.53%) |
Jun 14, 2024 | 0.7900 | 0.8194 | 0.7520 | 0.7677 | 306,819 | -0.01(-1.70%) |
Jun 13, 2024 | 0.8003 | 0.8100 | 0.7604 | 0.7810 | 79,502 | -0.05(-5.76%) |
Jun 12, 2024 | 0.8050 | 0.8287 | 0.7809 | 0.8287 | 63,812 | -0.01(-1.11%) |
Jun 11, 2024 | 0.8296 | 0.8600 | 0.7952 | 0.8380 | 79,350 | +0.01(+0.96%) |
Jun 10, 2024 | 0.8900 | 0.8900 | 0.7935 | 0.8300 | 133,995 | +0.04(+4.92%) |
Jun 07, 2024 | 0.8010 | 0.8406 | 0.7811 | 0.7911 | 85,743 | -0.06(-6.71%) |
Jun 06, 2024 | 0.8066 | 0.8675 | 0.8000 | 0.8480 | 133,758 | +0.02(+2.18%) |
Jun 05, 2024 | 0.8300 | 0.8420 | 0.7790 | 0.8299 | 144,488 | +0.02(+3.09%) |
Jun 04, 2024 | 0.8590 | 0.8754 | 0.7748 | 0.8050 | 224,956 | +0.02(+2.16%) |
Jun 03, 2024 | 0.7390 | 0.7925 | 0.7200 | 0.7880 | 207,119 | +0.08(+10.58%) |
May 31, 2024 | 0.7110 | 0.7480 | 0.7110 | 0.7126 | 86,881 | -0.01(-1.78%) |
May 30, 2024 | 0.7500 | 0.7500 | 0.7150 | 0.7255 | 81,703 | -0.00(-0.62%) |
May 29, 2024 | 0.7400 | 0.7450 | 0.7200 | 0.7300 | 141,362 | +0.00(+0.14%) |
May 28, 2024 | 0.7400 | 0.7400 | 0.7110 | 0.7290 | 133,549 | +0.02(+2.53%) |
May 24, 2024 | 0.7400 | 0.7689 | 0.7020 | 0.7110 | 67,075 | -0.02(-2.59%) |
May 23, 2024 | 0.7690 | 0.7800 | 0.7145 | 0.7299 | 124,915 | -0.02(-2.81%) |
May 22, 2024 | 0.7700 | 0.7900 | 0.7225 | 0.7510 | 160,212 | -0.03(-3.72%) |
May 21, 2024 | 0.7640 | 0.8480 | 0.7300 | 0.7800 | 646,197 | +0.04(+4.84%) |
May 20, 2024 | 0.7800 | 0.7817 | 0.7210 | 0.7440 | 208,236 | -0.06(-7.00%) |
May 17, 2024 | 0.8100 | 0.8200 | 0.7800 | 0.8000 | 166,058 | +0.00(+0.48%) |
May 16, 2024 | 0.8224 | 0.8492 | 0.7910 | 0.7962 | 161,124 | -0.01(-1.46%) |
May 15, 2024 | 0.8099 | 0.8405 | 0.7901 | 0.8080 | 130,493 | -0.02(-2.42%) |
May 14, 2024 | 0.8490 | 0.8700 | 0.8011 | 0.8280 | 214,303 | +0.02(+1.97%) |
May 13, 2024 | 0.9100 | 0.9100 | 0.8020 | 0.8120 | 341,788 | -0.08(-8.76%) |
May 10, 2024 | 0.9400 | 0.9649 | 0.8800 | 0.8900 | 188,546 | -0.05(-4.81%) |
May 09, 2024 | 1.040 | 1.040 | 0.9150 | 0.9350 | 344,525 | -0.09(-8.78%) |
May 08, 2024 | 1.120 | 1.150 | 1.010 | 1.025 | 371,564 | -0.14(-11.64%) |
May 07, 2024 | 1.120 | 1.190 | 1.030 | 1.160 | 581,888 | +0.05(+4.50%) |
May 06, 2024 | 1.010 | 1.140 | 1.000 | 1.110 | 832,082 | +0.12(+12.23%) |
May 03, 2024 | 1.020 | 1.090 | 0.9611 | 0.9890 | 2,009,436 | -0.14(-12.48%) |
May 02, 2024 | 1.140 | 1.380 | 1.040 | 1.130 | 25,950,368 | +0.17(+17.71%) |