Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.4600 | 0.5019 | 0.3159 | 0.3565 | 2,923,487 | -0.16(-30.51%) |
Sep 26, 2024 | 0.2720 | 0.5440 | 0.2720 | 0.5130 | 12,496,421 | +0.23(+83.21%) |
Sep 25, 2024 | 0.3205 | 0.3400 | 0.2552 | 0.2800 | 615,151 | -0.04(-12.64%) |
Sep 24, 2024 | 0.3386 | 0.3497 | 0.3081 | 0.3205 | 180,658 | -0.02(-5.35%) |
Sep 23, 2024 | 0.3658 | 0.3783 | 0.3346 | 0.3386 | 140,868 | -0.03(-7.44%) |
Sep 20, 2024 | 0.3978 | 0.4001 | 0.3605 | 0.3658 | 144,293 | -0.00(-0.33%) |
Sep 19, 2024 | 0.4200 | 0.4300 | 0.3670 | 0.3670 | 178,322 | -0.04(-10.49%) |
Sep 18, 2024 | 0.4100 | 0.4290 | 0.4100 | 0.4100 | 21,572 | -0.01(-2.38%) |
Sep 17, 2024 | 0.4400 | 0.4514 | 0.4170 | 0.4200 | 41,387 | -0.00(-0.21%) |
Sep 16, 2024 | 0.4710 | 0.4718 | 0.4009 | 0.4209 | 81,803 | -0.06(-12.46%) |
Sep 13, 2024 | 0.4730 | 0.4925 | 0.4524 | 0.4808 | 96,336 | -0.01(-1.41%) |
Sep 12, 2024 | 0.4770 | 0.4920 | 0.4510 | 0.4877 | 171,403 | -0.02(-3.60%) |
Sep 11, 2024 | 0.5335 | 0.5335 | 0.4765 | 0.5059 | 210,423 | -0.04(-8.02%) |
Sep 10, 2024 | 0.4300 | 0.5500 | 0.4320 | 0.5500 | 629,465 | +0.11(+25.03%) |
Sep 09, 2024 | 0.4000 | 0.4419 | 0.3950 | 0.4399 | 780,350 | +0.05(+12.51%) |
Sep 06, 2024 | 0.4459 | 0.4645 | 0.3305 | 0.3910 | 1,478,802 | -0.11(-21.80%) |
Sep 05, 2024 | 0.4500 | 0.5834 | 0.4500 | 0.5000 | 14,826,527 | +0.08(+19.62%) |
Sep 04, 2024 | 0.4100 | 0.4180 | 0.3870 | 0.4180 | 7,612,861 | +0.01(+1.95%) |
Sep 03, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 94,907 | -0.02(-4.65%) |
Aug 30, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 108,545 | +0.01(+1.20%) |
Aug 29, 2024 | 0.4294 | 0.4294 | 0.4120 | 0.4249 | 37,018 | +0.01(+2.81%) |
Aug 28, 2024 | 0.4183 | 0.4353 | 0.4045 | 0.4133 | 120,294 | -0.02(-5.21%) |
Aug 27, 2024 | 0.4360 | 0.4360 | 0.4058 | 0.4360 | 79,503 | +0.02(+3.81%) |
Aug 26, 2024 | 0.4300 | 0.4330 | 0.4011 | 0.4200 | 111,763 | -0.00(-0.71%) |
Aug 23, 2024 | 0.4087 | 0.4249 | 0.4000 | 0.4230 | 136,012 | +0.01(+2.40%) |
Aug 22, 2024 | 0.3935 | 0.4139 | 0.3935 | 0.4131 | 146,497 | +0.01(+3.27%) |
Aug 21, 2024 | 0.3906 | 0.4096 | 0.3792 | 0.4000 | 535,970 | +0.04(+10.65%) |
Aug 20, 2024 | 0.4223 | 0.4546 | 0.3364 | 0.3615 | 324,229 | -0.07(-15.93%) |
Aug 19, 2024 | 0.4300 | 0.4300 | 0.4096 | 0.4300 | 99,248 | -0.01(-1.38%) |
Aug 16, 2024 | 0.4200 | 0.4647 | 0.4200 | 0.4360 | 188,304 | +0.02(+3.93%) |
Aug 15, 2024 | 0.4299 | 0.4451 | 0.4114 | 0.4195 | 103,389 | -0.01(-1.99%) |
Aug 14, 2024 | 0.5009 | 0.5145 | 0.4000 | 0.4280 | 289,753 | -0.06(-12.85%) |
Aug 13, 2024 | 0.4700 | 0.5482 | 0.4669 | 0.4911 | 262,349 | +0.01(+2.27%) |
Aug 12, 2024 | 0.5126 | 0.5126 | 0.4700 | 0.4802 | 58,650 | -0.02(-3.96%) |
Aug 09, 2024 | 0.4830 | 0.5099 | 0.4732 | 0.5000 | 89,952 | +0.03(+5.93%) |
Aug 08, 2024 | 0.4900 | 0.4999 | 0.4600 | 0.4720 | 106,219 | -0.02(-3.87%) |
Aug 07, 2024 | 0.4900 | 0.5269 | 0.4886 | 0.4910 | 103,026 | -0.02(-3.73%) |
Aug 06, 2024 | 0.4500 | 0.5400 | 0.4462 | 0.5100 | 216,488 | +0.05(+10.87%) |
Aug 05, 2024 | 0.4742 | 0.5301 | 0.4412 | 0.4600 | 372,346 | -0.07(-13.21%) |
Aug 02, 2024 | 0.4342 | 0.5900 | 0.4342 | 0.5300 | 1,634,028 | +0.08(+17.78%) |
Aug 01, 2024 | 0.4365 | 0.4692 | 0.4365 | 0.4500 | 353,744 | +0.00(+0.00%) |
Jul 31, 2024 | 0.4537 | 0.4700 | 0.4262 | 0.4500 | 353,061 | -0.00(-0.66%) |
Jul 30, 2024 | 0.4237 | 0.4625 | 0.3717 | 0.4530 | 740,094 | +0.02(+3.71%) |
Jul 29, 2024 | 0.4825 | 0.4826 | 0.4367 | 0.4368 | 356,199 | -0.04(-8.96%) |
Jul 26, 2024 | 0.5700 | 0.5782 | 0.4644 | 0.4798 | 931,966 | -0.09(-16.09%) |
Jul 25, 2024 | 0.5647 | 0.6491 | 0.5500 | 0.5718 | 2,048,503 | -0.02(-3.08%) |
Jul 24, 2024 | 0.5149 | 0.6313 | 0.4807 | 0.5900 | 3,874,007 | +0.00(+0.08%) |
Jul 23, 2024 | 0.7500 | 0.8597 | 0.5102 | 0.5895 | 50,790,952 | +0.11(+23.35%) |
Jul 22, 2024 | 0.4100 | 0.4900 | 0.3801 | 0.4779 | 16,618,334 | +0.08(+19.53%) |
Jul 19, 2024 | 0.5799 | 0.5799 | 0.3800 | 0.3998 | 415,471 | -0.19(-32.23%) |
Jul 18, 2024 | 0.6217 | 0.6399 | 0.5740 | 0.5899 | 238,935 | -0.05(-7.96%) |
Jul 17, 2024 | 0.5670 | 0.6523 | 0.5615 | 0.6409 | 203,988 | +0.03(+5.01%) |
Jul 16, 2024 | 0.5310 | 0.6378 | 0.5310 | 0.6103 | 166,020 | +0.06(+10.96%) |
Jul 15, 2024 | 0.5324 | 0.5880 | 0.5324 | 0.5500 | 88,616 | -0.01(-1.79%) |
Jul 12, 2024 | 0.5500 | 0.5681 | 0.5400 | 0.5600 | 55,020 | +0.01(+1.78%) |
Jul 11, 2024 | 0.5000 | 0.5698 | 0.4901 | 0.5502 | 206,928 | +0.05(+10.04%) |
Jul 10, 2024 | 0.5300 | 0.5470 | 0.5000 | 0.5000 | 204,376 | -0.04(-7.58%) |
Jul 09, 2024 | 0.5370 | 0.5410 | 0.5039 | 0.5410 | 60,588 | +0.01(+1.12%) |
Jul 08, 2024 | 0.5415 | 0.5575 | 0.5100 | 0.5350 | 223,771 | +0.02(+2.88%) |
Jul 05, 2024 | 0.5489 | 0.5788 | 0.5200 | 0.5200 | 204,691 | -0.03(-5.80%) |
Jul 03, 2024 | 0.5683 | 0.5683 | 0.5480 | 0.5520 | 43,511 | -0.01(-1.95%) |
Jul 02, 2024 | 0.5700 | 0.5989 | 0.5508 | 0.5630 | 32,898 | -0.01(-2.00%) |