Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 0.5213 | 0.5748 | 0.5150 | 0.5599 | 397,319 | +0.04(+7.96%) |
Jul 15, 2024 | 0.5700 | 0.5842 | 0.4900 | 0.5186 | 803,903 | -0.07(-11.24%) |
Jul 12, 2024 | 0.6100 | 0.6321 | 0.5642 | 0.5843 | 1,165,714 | -0.09(-12.79%) |
Jul 11, 2024 | 0.7538 | 0.7700 | 0.6118 | 0.6700 | 1,815,564 | -0.06(-7.78%) |
Jul 10, 2024 | 0.9200 | 1.010 | 0.7128 | 0.7265 | 15,575,724 | +0.05(+6.84%) |
Jul 09, 2024 | 0.4953 | 0.7000 | 0.4711 | 0.6800 | 3,280,056 | +0.18(+36.00%) |
Jul 08, 2024 | 0.5800 | 0.5800 | 0.4925 | 0.5000 | 361,016 | -0.06(-9.91%) |
Jul 05, 2024 | 0.5600 | 0.5799 | 0.5550 | 0.5550 | 81,924 | -0.01(-1.77%) |
Jul 03, 2024 | 0.5865 | 0.5985 | 0.5625 | 0.5650 | 119,062 | -0.02(-2.59%) |
Jul 02, 2024 | 0.6199 | 0.6309 | 0.5505 | 0.5800 | 233,241 | -0.04(-6.30%) |
Jul 01, 2024 | 0.6000 | 0.6284 | 0.5800 | 0.6190 | 142,865 | +0.02(+3.69%) |
Jun 28, 2024 | 0.6030 | 0.6197 | 0.5630 | 0.5970 | 124,185 | -0.01(-2.10%) |
Jun 27, 2024 | 0.6320 | 0.6485 | 0.6006 | 0.6098 | 77,149 | -0.02(-3.19%) |
Jun 26, 2024 | 0.6300 | 0.6530 | 0.5930 | 0.6299 | 118,981 | -0.02(-2.79%) |
Jun 25, 2024 | 0.6200 | 0.6720 | 0.6020 | 0.6480 | 93,768 | +0.01(+2.13%) |
Jun 24, 2024 | 0.6800 | 0.6900 | 0.5700 | 0.6345 | 349,400 | -0.02(-2.49%) |
Jun 21, 2024 | 0.7500 | 0.7630 | 0.6504 | 0.6507 | 242,397 | -0.10(-13.22%) |
Jun 20, 2024 | 0.8600 | 0.8650 | 0.7331 | 0.7498 | 262,434 | -0.09(-10.75%) |
Jun 18, 2024 | 0.8500 | 0.9193 | 0.8111 | 0.8401 | 121,283 | -0.02(-2.88%) |
Jun 17, 2024 | 0.9016 | 0.9500 | 0.8000 | 0.8650 | 148,299 | -0.04(-4.62%) |
Jun 14, 2024 | 0.9869 | 0.9999 | 0.8814 | 0.9069 | 277,755 | -0.05(-5.53%) |
Jun 13, 2024 | 0.9900 | 1.030 | 0.9201 | 0.9600 | 219,318 | -0.02(-2.04%) |
Jun 12, 2024 | 1.030 | 1.050 | 0.9800 | 0.9800 | 70,309 | -0.04(-3.92%) |
Jun 11, 2024 | 1.040 | 1.060 | 0.9800 | 1.020 | 99,358 | -0.02(-1.92%) |
Jun 10, 2024 | 1.090 | 1.170 | 0.9950 | 1.040 | 160,025 | -0.03(-2.80%) |
Jun 07, 2024 | 1.120 | 1.183 | 1.060 | 1.070 | 126,517 | -0.05(-4.89%) |
Jun 06, 2024 | 1.180 | 1.190 | 1.100 | 1.125 | 62,063 | -0.04(-3.85%) |
Jun 05, 2024 | 1.110 | 1.210 | 1.110 | 1.170 | 51,999 | +0.05(+4.46%) |
Jun 04, 2024 | 1.090 | 1.200 | 1.090 | 1.120 | 106,343 | +0.01(+0.90%) |
Jun 03, 2024 | 1.220 | 1.220 | 1.080 | 1.110 | 99,225 | -0.09(-7.50%) |
May 31, 2024 | 1.250 | 1.250 | 1.170 | 1.200 | 47,663 | -0.02(-1.64%) |
May 30, 2024 | 1.330 | 1.364 | 1.170 | 1.220 | 176,469 | -0.11(-8.27%) |
May 29, 2024 | 1.400 | 1.450 | 1.300 | 1.330 | 81,049 | -0.06(-4.32%) |
May 28, 2024 | 1.350 | 1.410 | 1.320 | 1.390 | 82,254 | +0.06(+4.51%) |
May 24, 2024 | 1.410 | 1.410 | 1.300 | 1.330 | 100,320 | -0.04(-2.92%) |
May 23, 2024 | 1.440 | 1.520 | 1.350 | 1.370 | 90,219 | -0.08(-5.52%) |
May 22, 2024 | 1.620 | 1.620 | 1.410 | 1.450 | 181,402 | -0.18(-11.04%) |
May 21, 2024 | 1.720 | 1.775 | 1.590 | 1.630 | 112,541 | -0.12(-6.59%) |
May 20, 2024 | 1.960 | 2.020 | 1.710 | 1.745 | 133,151 | -0.16(-8.16%) |
May 17, 2024 | 2.340 | 2.400 | 1.840 | 1.900 | 234,265 | -0.44(-18.80%) |
May 16, 2024 | 2.300 | 2.430 | 2.000 | 2.340 | 202,064 | +0.02(+0.79%) |
May 15, 2024 | 2.024 | 2.433 | 2.006 | 2.322 | 249,906 | +0.38(+19.72%) |
May 14, 2024 | 2.278 | 2.278 | 1.920 | 1.939 | 160,944 | -0.26(-11.89%) |
May 13, 2024 | 2.160 | 2.320 | 2.145 | 2.201 | 57,215 | +0.06(+2.65%) |
May 10, 2024 | 2.320 | 2.320 | 2.082 | 2.144 | 68,181 | -0.11(-5.03%) |
May 09, 2024 | 2.358 | 2.507 | 2.164 | 2.258 | 44,572 | -0.05(-2.35%) |
May 08, 2024 | 2.440 | 2.539 | 2.240 | 2.312 | 37,013 | -0.04(-1.73%) |
May 07, 2024 | 2.479 | 2.640 | 2.240 | 2.353 | 49,937 | -0.18(-6.99%) |
May 06, 2024 | 2.856 | 2.960 | 2.482 | 2.530 | 54,631 | -0.18(-6.81%) |
May 03, 2024 | 2.720 | 2.840 | 2.640 | 2.714 | 32,752 | +0.07(+2.82%) |
May 02, 2024 | 2.380 | 2.680 | 2.346 | 2.640 | 43,787 | +0.24(+10.00%) |