Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 0.4400 | 0.4590 | 0.4213 | 0.4223 | 1,176,497 | -0.02(-4.89%) |
Jul 17, 2024 | 0.4385 | 0.4780 | 0.4136 | 0.4440 | 1,726,277 | -0.03(-5.53%) |
Jul 16, 2024 | 0.4429 | 0.4877 | 0.4300 | 0.4700 | 6,235,358 | +0.04(+8.95%) |
Jul 15, 2024 | 0.5665 | 0.5665 | 0.4161 | 0.4314 | 6,478,931 | -0.05(-10.90%) |
Jul 12, 2024 | 0.4900 | 0.4989 | 0.4816 | 0.4842 | 278,967 | -0.01(-1.98%) |
Jul 11, 2024 | 0.4880 | 0.4995 | 0.4753 | 0.4940 | 432,705 | +0.01(+1.23%) |
Jul 10, 2024 | 0.4900 | 0.4990 | 0.4700 | 0.4880 | 648,851 | +0.01(+1.65%) |
Jul 09, 2024 | 0.4899 | 0.5140 | 0.4605 | 0.4801 | 696,193 | -0.01(-2.02%) |
Jul 08, 2024 | 0.5270 | 0.5500 | 0.4790 | 0.4900 | 692,376 | -0.04(-7.42%) |
Jul 05, 2024 | 0.4698 | 0.5400 | 0.4582 | 0.5293 | 309,387 | +0.06(+12.59%) |
Jul 03, 2024 | 0.4700 | 0.5089 | 0.4305 | 0.4701 | 1,302,646 | -0.02(-4.20%) |
Jul 02, 2024 | 0.5600 | 0.5990 | 0.4800 | 0.4907 | 1,813,912 | -0.08(-14.72%) |
Jul 01, 2024 | 0.5900 | 0.5900 | 0.5601 | 0.5754 | 565,196 | -0.00(-0.16%) |
Jun 28, 2024 | 0.6000 | 0.6082 | 0.5701 | 0.5763 | 232,371 | -0.01(-1.82%) |
Jun 27, 2024 | 0.5400 | 0.6100 | 0.5400 | 0.5870 | 1,289,839 | +0.02(+4.11%) |
Jun 26, 2024 | 0.5600 | 0.5899 | 0.5136 | 0.5638 | 1,800,012 | +0.04(+7.49%) |
Jun 25, 2024 | 0.5850 | 0.6300 | 0.5047 | 0.5245 | 2,852,318 | -0.06(-10.34%) |
Jun 24, 2024 | 0.5000 | 0.5990 | 0.5000 | 0.5850 | 1,782,517 | +0.11(+22.51%) |
Jun 21, 2024 | 0.5100 | 0.5499 | 0.4702 | 0.4775 | 742,924 | -0.03(-6.37%) |
Jun 20, 2024 | 0.4525 | 0.5300 | 0.4400 | 0.5100 | 1,240,192 | +0.07(+15.94%) |
Jun 18, 2024 | 0.4330 | 0.4528 | 0.4135 | 0.4399 | 413,699 | +0.00(+0.66%) |
Jun 17, 2024 | 0.4220 | 0.4400 | 0.4030 | 0.4370 | 1,535,165 | +0.01(+2.44%) |
Jun 14, 2024 | 0.4352 | 0.4900 | 0.4104 | 0.4266 | 847,694 | -0.02(-4.99%) |
Jun 13, 2024 | 0.4532 | 0.4725 | 0.4188 | 0.4490 | 488,950 | -0.02(-3.40%) |
Jun 12, 2024 | 0.4528 | 0.5300 | 0.4300 | 0.4648 | 1,864,253 | +0.00(+1.07%) |
Jun 11, 2024 | 0.3800 | 0.4850 | 0.3789 | 0.4599 | 2,728,406 | +0.05(+11.90%) |
Jun 10, 2024 | 0.3799 | 0.6800 | 0.3700 | 0.4110 | 30,668,204 | +0.07(+21.60%) |
Jun 07, 2024 | 0.3280 | 0.3505 | 0.3250 | 0.3380 | 851,744 | -0.00(-0.62%) |
Jun 06, 2024 | 0.3387 | 0.3531 | 0.3260 | 0.3401 | 270,096 | -0.00(-1.42%) |
Jun 05, 2024 | 0.3400 | 0.3450 | 0.3250 | 0.3450 | 133,098 | +0.01(+3.73%) |
Jun 04, 2024 | 0.3542 | 0.3650 | 0.3200 | 0.3326 | 286,045 | -0.02(-4.86%) |
Jun 03, 2024 | 0.3929 | 0.4089 | 0.3310 | 0.3496 | 505,778 | -0.06(-13.68%) |
May 31, 2024 | 0.4078 | 0.4089 | 0.3620 | 0.4050 | 368,140 | +0.01(+1.25%) |
May 30, 2024 | 0.4300 | 0.4385 | 0.3750 | 0.4000 | 484,396 | -0.03(-7.39%) |
May 29, 2024 | 0.3940 | 0.5000 | 0.3900 | 0.4319 | 2,005,421 | +0.05(+13.66%) |
May 28, 2024 | 0.3810 | 0.3970 | 0.3600 | 0.3800 | 663,228 | +0.02(+6.44%) |
May 24, 2024 | 0.3511 | 0.3980 | 0.3360 | 0.3570 | 1,047,909 | +0.03(+8.18%) |
May 23, 2024 | 0.3490 | 0.3500 | 0.3220 | 0.3300 | 95,303 | -0.01(-2.80%) |
May 22, 2024 | 0.3340 | 0.3539 | 0.3240 | 0.3395 | 260,437 | +0.01(+1.65%) |
May 21, 2024 | 0.3200 | 0.3550 | 0.3160 | 0.3340 | 324,274 | +0.02(+5.70%) |
May 20, 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3160 | 330,432 | -0.01(-4.24%) |
May 17, 2024 | 0.3217 | 0.3400 | 0.3101 | 0.3300 | 457,716 | -0.01(-2.65%) |
May 16, 2024 | 0.3550 | 0.3550 | 0.2850 | 0.3390 | 1,820,287 | +0.02(+6.44%) |
May 15, 2024 | 0.3010 | 0.3200 | 0.3010 | 0.3185 | 359,590 | +0.03(+9.64%) |
May 14, 2024 | 0.3299 | 0.3500 | 0.2900 | 0.2905 | 720,787 | -0.04(-11.94%) |
May 13, 2024 | 0.3270 | 0.3425 | 0.3178 | 0.3299 | 164,640 | +0.00(+1.07%) |
May 10, 2024 | 0.3210 | 0.3482 | 0.3210 | 0.3264 | 289,682 | -0.02(-5.99%) |
May 09, 2024 | 0.3410 | 0.3539 | 0.3401 | 0.3472 | 111,624 | -0.00(-0.03%) |
May 08, 2024 | 0.3328 | 0.3500 | 0.3308 | 0.3473 | 218,516 | +0.02(+5.05%) |
May 07, 2024 | 0.3671 | 0.3673 | 0.3232 | 0.3306 | 527,891 | -0.02(-6.87%) |
May 06, 2024 | 0.3400 | 0.3889 | 0.3352 | 0.3550 | 470,220 | +0.01(+4.41%) |
May 03, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 168,962 | +0.00(+0.06%) |
May 02, 2024 | 0.3490 | 0.3515 | 0.3260 | 0.3398 | 641,103 | -0.02(-5.30%) |