Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.1250 | 0.1322 | 0.1239 | 0.1250 | 882,925 | -0.01(-5.52%) |
Sep 25, 2024 | 0.1380 | 0.1383 | 0.1243 | 0.1323 | 991,936 | -0.01(-4.82%) |
Sep 24, 2024 | 0.1356 | 0.1400 | 0.1320 | 0.1390 | 200,085 | +0.00(+2.51%) |
Sep 23, 2024 | 0.1430 | 0.1540 | 0.1330 | 0.1356 | 729,235 | -0.02(-10.20%) |
Sep 20, 2024 | 0.1450 | 0.1743 | 0.1369 | 0.1510 | 4,073,831 | +0.01(+10.30%) |
Sep 19, 2024 | 0.1370 | 0.1449 | 0.1356 | 0.1369 | 114,331 | +0.00(+0.07%) |
Sep 18, 2024 | 0.1450 | 0.1450 | 0.1350 | 0.1368 | 127,804 | -0.01(-3.87%) |
Sep 17, 2024 | 0.1320 | 0.1448 | 0.1320 | 0.1423 | 297,092 | +0.01(+4.63%) |
Sep 16, 2024 | 0.1450 | 0.1450 | 0.1327 | 0.1360 | 175,071 | +0.00(+0.59%) |
Sep 13, 2024 | 0.1372 | 0.1400 | 0.1317 | 0.1352 | 181,349 | +0.00(+2.42%) |
Sep 12, 2024 | 0.1300 | 0.1479 | 0.1259 | 0.1320 | 317,598 | +0.00(+2.25%) |
Sep 11, 2024 | 0.1270 | 0.1310 | 0.1230 | 0.1291 | 169,767 | +0.01(+4.11%) |
Sep 10, 2024 | 0.1256 | 0.1306 | 0.1216 | 0.1240 | 188,216 | -0.00(-1.35%) |
Sep 09, 2024 | 0.1179 | 0.1286 | 0.1179 | 0.1257 | 487,370 | -0.00(-3.68%) |
Sep 06, 2024 | 0.1400 | 0.1400 | 0.1248 | 0.1305 | 271,196 | -0.01(-8.16%) |
Sep 05, 2024 | 0.1370 | 0.1473 | 0.1370 | 0.1421 | 225,726 | -0.00(-2.00%) |
Sep 04, 2024 | 0.1509 | 0.1509 | 0.1400 | 0.1450 | 141,489 | -0.00(-0.07%) |
Sep 03, 2024 | 0.1500 | 0.1520 | 0.1448 | 0.1451 | 266,468 | -0.00(-2.68%) |
Aug 30, 2024 | 0.1590 | 0.1590 | 0.1451 | 0.1491 | 375,841 | -0.00(-1.32%) |
Aug 29, 2024 | 0.1632 | 0.1700 | 0.1467 | 0.1511 | 659,012 | -0.01(-3.82%) |
Aug 28, 2024 | 0.1727 | 0.1791 | 0.1513 | 0.1571 | 507,439 | -0.02(-9.19%) |
Aug 27, 2024 | 0.1774 | 0.1798 | 0.1701 | 0.1730 | 221,562 | -0.00(-2.48%) |
Aug 26, 2024 | 0.1700 | 0.1818 | 0.1700 | 0.1774 | 254,292 | +0.00(+1.26%) |
Aug 23, 2024 | 0.1800 | 0.1842 | 0.1701 | 0.1752 | 386,314 | -0.00(-1.46%) |
Aug 22, 2024 | 0.1850 | 0.1850 | 0.1740 | 0.1778 | 292,784 | -0.01(-3.58%) |
Aug 21, 2024 | 0.1800 | 0.1860 | 0.1753 | 0.1844 | 546,811 | +0.00(+2.44%) |
Aug 20, 2024 | 0.1795 | 0.1800 | 0.1728 | 0.1800 | 330,130 | +0.00(+1.52%) |
Aug 19, 2024 | 0.1732 | 0.1824 | 0.1723 | 0.1773 | 212,008 | -0.00(-0.73%) |
Aug 16, 2024 | 0.1714 | 0.1850 | 0.1712 | 0.1786 | 417,351 | +0.01(+4.32%) |
Aug 15, 2024 | 0.1800 | 0.1800 | 0.1612 | 0.1712 | 935,694 | -0.00(-1.61%) |
Aug 14, 2024 | 0.1825 | 0.1860 | 0.1726 | 0.1740 | 657,086 | -0.01(-7.69%) |
Aug 13, 2024 | 0.1873 | 0.1949 | 0.1846 | 0.1885 | 243,382 | -0.00(-0.21%) |
Aug 12, 2024 | 0.1990 | 0.1990 | 0.1850 | 0.1889 | 559,264 | -0.00(-1.72%) |
Aug 09, 2024 | 0.2009 | 0.2050 | 0.1910 | 0.1922 | 742,564 | -0.00(-0.52%) |
Aug 08, 2024 | 0.1900 | 0.2000 | 0.1855 | 0.1932 | 927,202 | -0.00(-2.18%) |
Aug 07, 2024 | 0.2000 | 0.2087 | 0.1941 | 0.1975 | 771,506 | -0.01(-3.00%) |
Aug 06, 2024 | 0.2000 | 0.2088 | 0.1929 | 0.2036 | 705,042 | +0.01(+3.77%) |
Aug 05, 2024 | 0.1800 | 0.2117 | 0.1800 | 0.1962 | 1,156,606 | -0.02(-10.82%) |
Aug 02, 2024 | 0.2016 | 0.2278 | 0.1977 | 0.2200 | 1,463,684 | +0.01(+5.87%) |
Aug 01, 2024 | 0.2100 | 0.2180 | 0.1974 | 0.2078 | 1,245,118 | -0.01(-5.29%) |
Jul 31, 2024 | 0.2300 | 0.2300 | 0.2049 | 0.2194 | 1,797,047 | -0.02(-9.34%) |
Jul 30, 2024 | 0.2054 | 0.2535 | 0.1871 | 0.2420 | 6,711,552 | +0.01(+3.51%) |
Jul 29, 2024 | 0.3452 | 0.3897 | 0.2167 | 0.2338 | 119,286,248 | +0.04(+23.05%) |
Jul 26, 2024 | 0.1979 | 0.1999 | 0.1710 | 0.1900 | 447,598 | -0.01(-3.16%) |
Jul 25, 2024 | 0.2037 | 0.2094 | 0.1960 | 0.1962 | 507,909 | -0.01(-3.82%) |
Jul 24, 2024 | 0.1910 | 0.2093 | 0.1810 | 0.2040 | 1,561,823 | +0.01(+6.81%) |
Jul 23, 2024 | 0.1798 | 0.1945 | 0.1738 | 0.1910 | 1,523,428 | +0.01(+5.99%) |
Jul 22, 2024 | 0.1820 | 0.1900 | 0.1713 | 0.1802 | 837,980 | -0.01(-2.70%) |
Jul 19, 2024 | 0.2106 | 0.2278 | 0.1756 | 0.1852 | 1,573,462 | -0.03(-15.82%) |
Jul 18, 2024 | 0.2089 | 0.2390 | 0.2050 | 0.2200 | 3,032,468 | +0.01(+4.76%) |
Jul 17, 2024 | 0.2027 | 0.2195 | 0.2000 | 0.2100 | 744,275 | +0.01(+3.40%) |
Jul 16, 2024 | 0.2074 | 0.2100 | 0.2001 | 0.2031 | 516,289 | -0.00(-0.93%) |
Jul 15, 2024 | 0.1910 | 0.2198 | 0.1909 | 0.2050 | 1,525,051 | +0.01(+3.12%) |
Jul 12, 2024 | 0.1990 | 0.2076 | 0.1945 | 0.1988 | 1,048,334 | -0.01(-3.02%) |
Jul 11, 2024 | 0.2019 | 0.2100 | 0.1943 | 0.2050 | 2,662,717 | +0.00(+1.43%) |
Jul 10, 2024 | 0.1754 | 0.2185 | 0.1721 | 0.2021 | 6,522,275 | +0.03(+15.16%) |
Jul 09, 2024 | 0.1794 | 0.1844 | 0.1723 | 0.1755 | 1,084,289 | -0.00(-2.23%) |
Jul 08, 2024 | 0.1889 | 0.1910 | 0.1751 | 0.1795 | 1,699,626 | -0.01(-5.03%) |
Jul 05, 2024 | 0.2000 | 0.2100 | 0.1850 | 0.1890 | 1,915,895 | -0.01(-6.34%) |
Jul 03, 2024 | 0.2045 | 0.2100 | 0.1955 | 0.2018 | 1,027,869 | +0.00(+0.90%) |
Jul 02, 2024 | 0.1900 | 0.2535 | 0.1900 | 0.2000 | 6,754,890 | +0.00(+1.88%) |