Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.3600 | 0.3845 | 0.3500 | 0.3654 | 2,305,256 | +0.01(+2.18%) |
May 23, 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3576 | 3,031,482 | -0.03(-8.89%) |
May 22, 2024 | 0.4000 | 0.4099 | 0.3750 | 0.3925 | 3,829,796 | -0.00(-0.63%) |
May 21, 2024 | 0.4017 | 0.4050 | 0.3800 | 0.3950 | 2,322,478 | +0.01(+2.07%) |
May 20, 2024 | 0.3550 | 0.4300 | 0.3510 | 0.3870 | 7,285,521 | +0.04(+10.54%) |
May 17, 2024 | 0.3667 | 0.3900 | 0.3380 | 0.3501 | 4,195,773 | -0.02(-5.38%) |
May 16, 2024 | 0.3400 | 0.4140 | 0.3301 | 0.3700 | 8,382,621 | -0.10(-20.70%) |
May 15, 2024 | 0.4622 | 0.4800 | 0.4390 | 0.4666 | 7,688,409 | +0.02(+3.92%) |
May 14, 2024 | 0.4310 | 0.4600 | 0.4300 | 0.4490 | 4,670,600 | -0.01(-1.94%) |
May 13, 2024 | 0.4823 | 0.4850 | 0.4300 | 0.4579 | 4,758,923 | +0.00(+0.20%) |
May 10, 2024 | 0.4972 | 0.4990 | 0.4406 | 0.4570 | 3,654,604 | -0.01(-2.77%) |
May 09, 2024 | 0.4210 | 0.4800 | 0.4100 | 0.4700 | 3,608,233 | +0.05(+11.64%) |
May 08, 2024 | 0.4237 | 0.4332 | 0.4055 | 0.4210 | 2,801,508 | -0.01(-2.43%) |
May 07, 2024 | 0.4800 | 0.4770 | 0.4227 | 0.4315 | 4,375,430 | -0.01(-2.22%) |
May 06, 2024 | 0.4600 | 0.4661 | 0.4402 | 0.4413 | 3,327,639 | -0.02(-3.65%) |
May 03, 2024 | 0.4788 | 0.4790 | 0.4396 | 0.4580 | 3,489,144 | -0.02(-4.56%) |
May 02, 2024 | 0.4739 | 0.4850 | 0.4550 | 0.4799 | 3,053,981 | +0.01(+2.35%) |
May 01, 2024 | 0.4899 | 0.4899 | 0.4630 | 0.4689 | 3,486,106 | -0.01(-3.00%) |
Apr 30, 2024 | 0.5000 | 0.5080 | 0.4655 | 0.4834 | 7,116,971 | +0.01(+3.11%) |
Apr 29, 2024 | 0.4679 | 0.4790 | 0.4500 | 0.4688 | 3,065,215 | +0.00(+0.75%) |
Apr 26, 2024 | 0.4692 | 0.4838 | 0.4550 | 0.4653 | 2,309,766 | -0.00(-0.58%) |
Apr 25, 2024 | 0.4650 | 0.4745 | 0.4499 | 0.4680 | 3,567,899 | +0.00(+0.43%) |
Apr 24, 2024 | 0.5059 | 0.5085 | 0.4300 | 0.4660 | 7,078,388 | -0.05(-10.32%) |
Apr 23, 2024 | 0.5000 | 0.5700 | 0.4900 | 0.5196 | 21,275,014 | +0.07(+16.40%) |
Apr 22, 2024 | 0.4643 | 0.4867 | 0.4310 | 0.4464 | 4,312,789 | -0.00(-0.18%) |
Apr 19, 2024 | 0.3900 | 0.4600 | 0.3860 | 0.4472 | 7,501,364 | +0.04(+9.61%) |
Apr 18, 2024 | 0.4800 | 0.4900 | 0.3750 | 0.4080 | 7,373,009 | -0.07(-15.02%) |
Apr 17, 2024 | 0.4900 | 0.5079 | 0.4509 | 0.4801 | 5,480,804 | -0.02(-4.95%) |
Apr 16, 2024 | 0.5900 | 0.5900 | 0.4669 | 0.5051 | 8,036,675 | -0.08(-13.24%) |
Apr 15, 2024 | 0.6760 | 0.7000 | 0.5600 | 0.5822 | 11,424,588 | -0.22(-27.32%) |
Apr 12, 2024 | 0.8100 | 0.8284 | 0.7211 | 0.8010 | 11,808,465 | -0.01(-0.74%) |
Apr 11, 2024 | 0.8400 | 0.9000 | 0.7800 | 0.8070 | 13,008,352 | +0.00(+0.36%) |
Apr 10, 2024 | 0.7300 | 0.8499 | 0.6850 | 0.8041 | 20,025,524 | +0.06(+8.74%) |
Apr 09, 2024 | 0.7290 | 0.7487 | 0.6560 | 0.7395 | 8,305,125 | +0.03(+3.91%) |
Apr 08, 2024 | 0.6651 | 0.7890 | 0.6500 | 0.7117 | 25,002,768 | +0.13(+21.55%) |
Apr 05, 2024 | 0.6556 | 0.6700 | 0.5452 | 0.5855 | 12,258,549 | -0.11(-15.79%) |
Apr 04, 2024 | 0.7314 | 0.7700 | 0.6550 | 0.6953 | 11,016,962 | -0.01(-1.67%) |
Apr 03, 2024 | 0.6500 | 0.8343 | 0.5800 | 0.7071 | 32,829,136 | +0.00(+0.44%) |
Apr 02, 2024 | 0.4300 | 0.7500 | 0.4100 | 0.7040 | 105,975,576 | +0.29(+71.71%) |
Apr 01, 2024 | 0.4000 | 0.4284 | 0.3450 | 0.4100 | 14,132,555 | +0.03(+7.89%) |
Mar 28, 2024 | 0.4036 | 0.3832 | 0.3780 | 0.3800 | 12,735,965 | -0.03(-7.32%) |
Mar 27, 2024 | 0.4100 | 0.4200 | 0.3500 | 0.4100 | 20,571,460 | -0.01(-3.26%) |
Mar 26, 2024 | 0.4288 | 0.4656 | 0.3600 | 0.4238 | 87,449,752 | +0.10(+30.36%) |
Mar 25, 2024 | 0.2400 | 0.4259 | 0.2100 | 0.3251 | 125,714,384 | +0.12(+55.55%) |
Mar 22, 2024 | 0.2400 | 0.2400 | 0.2059 | 0.2090 | 10,516,431 | -0.02(-6.70%) |
Mar 21, 2024 | 0.2300 | 0.2597 | 0.2090 | 0.2240 | 21,704,132 | +0.01(+6.62%) |
Mar 20, 2024 | 0.1644 | 0.2199 | 0.1551 | 0.2101 | 11,276,419 | +0.05(+31.72%) |
Mar 19, 2024 | 0.1700 | 0.1700 | 0.1515 | 0.1595 | 5,355,608 | +0.01(+6.33%) |
Mar 18, 2024 | 0.1557 | 0.1722 | 0.1439 | 0.1500 | 4,959,993 | -0.00(-2.91%) |
Mar 15, 2024 | 0.1700 | 0.1700 | 0.1450 | 0.1545 | 5,234,768 | -0.02(-9.12%) |
Mar 14, 2024 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | 44,810,780 | +0.03(+21.43%) |
Mar 13, 2024 | 0.1400 | 0.1420 | 0.1340 | 0.1400 | 1,655,404 | +0.00(+3.02%) |
Mar 12, 2024 | 0.1372 | 0.1400 | 0.1355 | 0.1359 | 1,107,155 | +0.00(+0.00%) |
Mar 11, 2024 | 0.1417 | 0.1417 | 0.1337 | 0.1359 | 607,825 | -0.00(-0.73%) |
Mar 08, 2024 | 0.1416 | 0.1420 | 0.1339 | 0.1369 | 2,433,978 | -0.00(-2.21%) |
Mar 07, 2024 | 0.1412 | 0.1420 | 0.1351 | 0.1400 | 490,188 | -0.00(-2.10%) |
Mar 06, 2024 | 0.1472 | 0.1500 | 0.1321 | 0.1430 | 1,475,290 | -0.01(-4.67%) |
Mar 05, 2024 | 0.1500 | 0.1500 | 0.1419 | 0.1500 | 605,320 | +0.00(+2.60%) |
Mar 04, 2024 | 0.1600 | 0.1600 | 0.1411 | 0.1462 | 1,616,846 | -0.01(-4.44%) |