Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.5000 | 0.5200 | 0.4721 | 0.5100 | 2,167,076 | +0.03(+5.57%) |
Oct 17, 2024 | 0.4653 | 0.5040 | 0.4609 | 0.4831 | 1,683,292 | +0.02(+5.30%) |
Oct 16, 2024 | 0.4172 | 0.4600 | 0.4172 | 0.4588 | 1,901,967 | +0.05(+11.06%) |
Oct 15, 2024 | 0.4400 | 0.4460 | 0.3965 | 0.4131 | 3,681,087 | -0.03(-6.58%) |
Oct 14, 2024 | 0.4600 | 0.4725 | 0.4252 | 0.4422 | 1,721,822 | -0.02(-3.66%) |
Oct 11, 2024 | 0.4600 | 0.4996 | 0.4422 | 0.4590 | 2,952,445 | +0.00(+0.33%) |
Oct 10, 2024 | 0.4448 | 0.4759 | 0.4267 | 0.4575 | 1,419,069 | +0.02(+3.79%) |
Oct 09, 2024 | 0.4500 | 0.4535 | 0.4231 | 0.4408 | 1,902,779 | -0.01(-2.80%) |
Oct 08, 2024 | 0.5020 | 0.5148 | 0.4500 | 0.4535 | 3,460,472 | -0.05(-10.73%) |
Oct 07, 2024 | 0.5200 | 0.5400 | 0.4827 | 0.5080 | 3,023,181 | -0.01(-2.50%) |
Oct 04, 2024 | 0.4725 | 0.5330 | 0.4650 | 0.5210 | 3,524,277 | +0.06(+13.98%) |
Oct 03, 2024 | 0.4500 | 0.4574 | 0.4120 | 0.4571 | 1,668,672 | +0.03(+6.30%) |
Oct 02, 2024 | 0.4400 | 0.5140 | 0.4212 | 0.4300 | 5,018,369 | +0.02(+4.37%) |
Oct 01, 2024 | 0.4600 | 0.4750 | 0.4030 | 0.4120 | 5,326,576 | -0.06(-12.90%) |
Sep 30, 2024 | 0.4947 | 0.5432 | 0.4700 | 0.4730 | 3,112,450 | -0.01(-2.95%) |
Sep 27, 2024 | 0.6800 | 0.7191 | 0.4550 | 0.4874 | 12,527,626 | -0.13(-21.07%) |
Sep 26, 2024 | 0.5594 | 0.6200 | 0.5353 | 0.6175 | 9,031,468 | +0.09(+17.06%) |
Sep 25, 2024 | 0.4700 | 0.5500 | 0.4565 | 0.5275 | 7,995,967 | +0.08(+18.67%) |
Sep 24, 2024 | 0.4000 | 0.4747 | 0.4000 | 0.4445 | 4,697,619 | +0.05(+13.97%) |
Sep 23, 2024 | 0.3728 | 0.4200 | 0.3670 | 0.3900 | 3,692,842 | +0.02(+6.30%) |
Sep 20, 2024 | 0.3880 | 0.3888 | 0.3650 | 0.3669 | 2,837,786 | +0.00(+0.91%) |
Sep 19, 2024 | 0.3880 | 0.4250 | 0.3630 | 0.3636 | 6,140,091 | -0.02(-5.56%) |
Sep 18, 2024 | 0.3100 | 0.4085 | 0.2926 | 0.3850 | 12,977,743 | +0.09(+28.33%) |
Sep 17, 2024 | 0.2950 | 0.3175 | 0.2800 | 0.3000 | 2,002,099 | +0.01(+1.83%) |
Sep 16, 2024 | 0.3200 | 0.3206 | 0.2300 | 0.2946 | 2,939,878 | -0.02(-7.50%) |
Sep 13, 2024 | 0.3395 | 0.3395 | 0.3107 | 0.3185 | 2,640,449 | -0.02(-5.49%) |
Sep 12, 2024 | 0.3070 | 0.3400 | 0.3070 | 0.3370 | 3,098,069 | +0.03(+10.09%) |
Sep 11, 2024 | 0.2700 | 0.3290 | 0.2681 | 0.3061 | 3,723,778 | +0.03(+12.12%) |
Sep 10, 2024 | 0.2877 | 0.2882 | 0.2630 | 0.2730 | 1,983,751 | -0.01(-3.29%) |
Sep 09, 2024 | 0.2990 | 0.2990 | 0.2700 | 0.2823 | 1,968,448 | -0.02(-6.37%) |
Sep 06, 2024 | 0.3050 | 0.3064 | 0.2591 | 0.3015 | 4,649,619 | -0.01(-3.09%) |
Sep 05, 2024 | 0.3326 | 0.3380 | 0.2918 | 0.3111 | 4,802,971 | -0.02(-4.72%) |
Sep 04, 2024 | 0.2699 | 0.3265 | 0.2615 | 0.3265 | 8,124,622 | +0.05(+18.73%) |
Sep 03, 2024 | 0.2800 | 0.2990 | 0.2615 | 0.2750 | 8,222,135 | +0.02(+6.26%) |
Aug 30, 2024 | 0.2200 | 0.2690 | 0.2165 | 0.2588 | 9,415,150 | +0.05(+21.62%) |
Aug 29, 2024 | 0.2199 | 0.2199 | 0.2024 | 0.2128 | 3,287,585 | +0.01(+5.19%) |
Aug 28, 2024 | 0.2271 | 0.2290 | 0.1950 | 0.2023 | 4,802,841 | -0.02(-10.53%) |
Aug 27, 2024 | 0.2300 | 0.2310 | 0.2124 | 0.2261 | 7,789,635 | +0.02(+7.16%) |
Aug 26, 2024 | 0.1900 | 0.2197 | 0.1917 | 0.2110 | 6,855,629 | +0.02(+10.82%) |
Aug 23, 2024 | 0.1720 | 0.1924 | 0.1695 | 0.1904 | 5,830,428 | +0.02(+9.68%) |
Aug 22, 2024 | 0.1755 | 0.1800 | 0.1680 | 0.1736 | 2,897,646 | -0.00(-1.31%) |
Aug 21, 2024 | 0.1738 | 0.1765 | 0.1650 | 0.1759 | 2,456,055 | +0.00(+1.44%) |
Aug 20, 2024 | 0.1700 | 0.1740 | 0.1586 | 0.1734 | 4,458,998 | +0.01(+6.71%) |
Aug 19, 2024 | 0.1550 | 0.1710 | 0.1500 | 0.1625 | 5,604,834 | +0.01(+5.45%) |
Aug 16, 2024 | 0.1418 | 0.1585 | 0.1418 | 0.1541 | 5,007,201 | +0.01(+3.70%) |
Aug 15, 2024 | 0.1479 | 0.1530 | 0.1411 | 0.1486 | 8,416,483 | +0.01(+4.28%) |
Aug 14, 2024 | 0.1561 | 0.1680 | 0.1350 | 0.1425 | 11,455,277 | -0.01(-6.80%) |
Aug 13, 2024 | 0.1600 | 0.1680 | 0.1500 | 0.1529 | 7,418,255 | -0.01(-8.22%) |
Aug 12, 2024 | 0.1520 | 0.2100 | 0.1500 | 0.1666 | 33,321,900 | +0.02(+10.48%) |
Aug 09, 2024 | 0.1770 | 0.1770 | 0.1430 | 0.1508 | 10,857,647 | -0.01(-8.33%) |
Aug 08, 2024 | 0.2400 | 0.2650 | 0.1582 | 0.1645 | 174,171,968 | +0.01(+9.38%) |
Aug 07, 2024 | 0.1450 | 0.1549 | 0.1420 | 0.1504 | 3,398,674 | +0.01(+5.84%) |
Aug 06, 2024 | 0.1370 | 0.1475 | 0.1301 | 0.1421 | 1,866,784 | +0.01(+5.26%) |
Aug 05, 2024 | 0.1439 | 0.1467 | 0.1255 | 0.1350 | 2,971,529 | -0.02(-10.77%) |
Aug 02, 2024 | 0.1582 | 0.1590 | 0.1489 | 0.1513 | 1,877,194 | -0.01(-3.81%) |