Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 0.3200 | 0.3223 | 0.2950 | 0.3076 | 504,596 | -0.00(-1.57%) |
Aug 23, 2024 | 0.3190 | 0.3350 | 0.3059 | 0.3125 | 649,607 | -0.02(-5.33%) |
Aug 22, 2024 | 0.3571 | 0.3700 | 0.3300 | 0.3301 | 582,809 | -0.04(-10.32%) |
Aug 21, 2024 | 0.3301 | 0.3681 | 0.3110 | 0.3681 | 1,000,313 | +0.02(+6.48%) |
Aug 20, 2024 | 0.3300 | 0.3845 | 0.2994 | 0.3457 | 2,232,725 | -0.03(-7.34%) |
Aug 19, 2024 | 0.3744 | 0.3888 | 0.2806 | 0.3731 | 4,925,289 | -0.06(-13.37%) |
Aug 16, 2024 | 0.3719 | 0.4600 | 0.3361 | 0.4307 | 66,141,688 | +0.16(+59.52%) |
Aug 15, 2024 | 0.2400 | 0.2744 | 0.2219 | 0.2700 | 10,354,113 | +0.04(+15.38%) |
Aug 14, 2024 | 0.2500 | 0.2476 | 0.2300 | 0.2340 | 246,864 | -0.00(-1.72%) |
Aug 13, 2024 | 0.2580 | 0.2580 | 0.2316 | 0.2381 | 284,651 | -0.02(-6.30%) |
Aug 12, 2024 | 0.2700 | 0.2730 | 0.2300 | 0.2541 | 431,776 | -0.00(-0.74%) |
Aug 09, 2024 | 0.2650 | 0.2700 | 0.2212 | 0.2560 | 608,664 | +0.00(+0.43%) |
Aug 08, 2024 | 0.2800 | 0.2800 | 0.2444 | 0.2549 | 449,672 | -0.02(-5.59%) |
Aug 07, 2024 | 0.2797 | 0.2900 | 0.2612 | 0.2700 | 523,943 | +0.00(+0.37%) |
Aug 06, 2024 | 0.2909 | 0.3033 | 0.2410 | 0.2690 | 333,554 | -0.02(-7.78%) |
Aug 05, 2024 | 0.2800 | 0.2989 | 0.2330 | 0.2917 | 353,187 | +0.00(+0.59%) |
Aug 02, 2024 | 0.3550 | 0.4095 | 0.2616 | 0.2900 | 1,264,550 | -0.07(-19.98%) |
Aug 01, 2024 | 0.3873 | 0.3873 | 0.3500 | 0.3624 | 189,189 | -0.02(-4.63%) |
Jul 31, 2024 | 0.3900 | 0.4000 | 0.3750 | 0.3800 | 249,445 | -0.01(-2.84%) |
Jul 30, 2024 | 0.4400 | 0.4362 | 0.3902 | 0.3911 | 199,178 | -0.04(-8.62%) |
Jul 29, 2024 | 0.4310 | 0.4501 | 0.4111 | 0.4280 | 229,197 | -0.01(-2.73%) |
Jul 26, 2024 | 0.4770 | 0.4993 | 0.4300 | 0.4400 | 298,842 | -0.03(-6.60%) |
Jul 25, 2024 | 0.4973 | 0.4997 | 0.4683 | 0.4711 | 208,615 | -0.02(-3.99%) |
Jul 24, 2024 | 0.5100 | 0.5293 | 0.4601 | 0.4907 | 565,902 | -0.00(-0.85%) |
Jul 23, 2024 | 0.5135 | 0.5330 | 0.4805 | 0.4949 | 242,037 | -0.02(-2.96%) |
Jul 22, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 240,346 | -0.04(-6.58%) |
Jul 19, 2024 | 0.5215 | 0.5500 | 0.5120 | 0.5459 | 236,226 | +0.02(+4.28%) |
Jul 18, 2024 | 0.5300 | 0.5574 | 0.5110 | 0.5235 | 283,914 | -0.01(-1.98%) |
Jul 17, 2024 | 0.5500 | 0.5599 | 0.5160 | 0.5341 | 271,632 | -0.03(-4.61%) |
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%) |