Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 0.0988 | 0.1045 | 0.0984 | 0.0988 | 7,166,385 | +0.00(+0.10%) |
Jul 18, 2024 | 0.0988 | 0.1015 | 0.0962 | 0.0987 | 3,330,607 | -0.00(-0.20%) |
Jul 17, 2024 | 0.1000 | 0.1035 | 0.0985 | 0.0989 | 3,373,584 | -0.00(-3.79%) |
Jul 16, 2024 | 0.0975 | 0.1028 | 0.0961 | 0.1028 | 5,813,307 | +0.00(+4.79%) |
Jul 15, 2024 | 0.1031 | 0.1040 | 0.0967 | 0.0981 | 6,138,474 | -0.01(-6.03%) |
Jul 12, 2024 | 0.1029 | 0.1110 | 0.1005 | 0.1044 | 8,527,594 | +0.00(+4.09%) |
Jul 11, 2024 | 0.0960 | 0.1049 | 0.0960 | 0.1003 | 11,894,979 | +0.00(+0.70%) |
Jul 10, 2024 | 0.0980 | 0.1099 | 0.0952 | 0.0996 | 12,284,011 | -0.00(-0.10%) |
Jul 09, 2024 | 0.1068 | 0.1070 | 0.0979 | 0.0997 | 21,761,506 | -0.02(-15.15%) |
Jul 08, 2024 | 0.1023 | 0.1200 | 0.0950 | 0.1175 | 77,410,184 | +0.02(+27.03%) |
Jul 05, 2024 | 0.0918 | 0.0969 | 0.0918 | 0.0925 | 6,935,272 | -0.00(-1.28%) |
Jul 03, 2024 | 0.0946 | 0.0968 | 0.0917 | 0.0937 | 3,097,894 | +0.00(+0.75%) |
Jul 02, 2024 | 0.0967 | 0.0971 | 0.0901 | 0.0930 | 7,088,976 | -0.00(-3.93%) |
Jul 01, 2024 | 0.1043 | 0.1043 | 0.0912 | 0.0968 | 7,988,372 | -0.01(-7.28%) |
Jun 28, 2024 | 0.1034 | 0.1104 | 0.1025 | 0.1044 | 7,683,426 | +0.00(+0.38%) |
Jun 27, 2024 | 0.1100 | 0.1125 | 0.1022 | 0.1040 | 12,330,270 | +0.00(+0.87%) |
Jun 26, 2024 | 0.0968 | 0.1118 | 0.0968 | 0.1031 | 9,155,300 | +0.00(+1.58%) |
Jun 25, 2024 | 0.0948 | 0.1148 | 0.0910 | 0.1015 | 16,642,273 | +0.00(+2.63%) |
Jun 24, 2024 | 0.0948 | 0.0995 | 0.0941 | 0.0989 | 17,632,664 | -0.01(-5.81%) |
Jun 21, 2024 | 0.1369 | 0.1418 | 0.1022 | 0.1050 | 132,133,160 | -0.00(-2.69%) |
Jun 20, 2024 | 0.0960 | 0.1080 | 0.0940 | 0.1079 | 6,847,802 | +0.01(+15.28%) |
Jun 18, 2024 | 0.0917 | 0.0999 | 0.0910 | 0.0936 | 6,636,272 | -0.00(-2.40%) |
Jun 17, 2024 | 0.1023 | 0.1046 | 0.0912 | 0.0959 | 6,692,132 | -0.01(-6.53%) |
Jun 14, 2024 | 0.1084 | 0.1087 | 0.1001 | 0.1026 | 4,111,647 | -0.01(-6.64%) |
Jun 13, 2024 | 0.1081 | 0.1105 | 0.1006 | 0.1099 | 5,712,158 | -0.00(-1.26%) |
Jun 12, 2024 | 0.1127 | 0.1170 | 0.1080 | 0.1113 | 6,842,018 | -0.00(-3.55%) |
Jun 11, 2024 | 0.1200 | 0.1241 | 0.1145 | 0.1154 | 4,952,738 | -0.01(-4.55%) |
Jun 10, 2024 | 0.1160 | 0.1262 | 0.1106 | 0.1209 | 11,304,045 | +0.01(+9.21%) |
Jun 07, 2024 | 0.1175 | 0.1175 | 0.1061 | 0.1107 | 12,020,936 | -0.00(-2.12%) |
Jun 06, 2024 | 0.1195 | 0.1209 | 0.1101 | 0.1131 | 13,479,257 | -0.01(-8.42%) |
Jun 05, 2024 | 0.1260 | 0.1311 | 0.1195 | 0.1235 | 12,097,776 | -0.01(-5.44%) |
Jun 04, 2024 | 0.1413 | 0.1450 | 0.1260 | 0.1306 | 20,134,358 | -0.02(-12.99%) |
Jun 03, 2024 | 0.1220 | 0.2027 | 0.1202 | 0.1501 | 116,535,416 | +0.03(+25.40%) |
May 31, 2024 | 0.1214 | 0.1308 | 0.1131 | 0.1197 | 23,688,264 | -0.02(-13.07%) |
May 30, 2024 | 0.1360 | 0.1440 | 0.1246 | 0.1377 | 25,625,300 | -0.00(-1.64%) |
May 29, 2024 | 0.1626 | 0.1800 | 0.1354 | 0.1400 | 98,850,904 | -0.01(-6.23%) |
May 28, 2024 | 0.1470 | 0.1700 | 0.1350 | 0.1493 | 41,874,524 | -0.00(-3.05%) |
May 24, 2024 | 0.1745 | 0.1755 | 0.1311 | 0.1540 | 60,103,596 | -0.06(-28.27%) |
May 23, 2024 | 0.2100 | 0.3400 | 0.1900 | 0.2147 | 662,302,272 | +0.08(+63.39%) |
May 22, 2024 | 0.1061 | 0.1475 | 0.1035 | 0.1314 | 43,061,532 | +0.02(+18.91%) |
May 21, 2024 | 0.1240 | 0.1240 | 0.1025 | 0.1105 | 13,670,216 | -0.01(-7.92%) |
May 20, 2024 | 0.1255 | 0.1300 | 0.1128 | 0.1200 | 20,170,094 | -0.00(-3.38%) |
May 17, 2024 | 0.1800 | 0.1800 | 0.1170 | 0.1242 | 22,537,016 | -0.05(-27.79%) |
May 16, 2024 | 0.1100 | 0.1980 | 0.1132 | 0.1720 | 46,349,584 | +0.06(+56.36%) |
May 15, 2024 | 0.1167 | 0.1171 | 0.1010 | 0.1100 | 4,002,424 | -0.00(-2.48%) |
May 14, 2024 | 0.1080 | 0.1166 | 0.1030 | 0.1128 | 7,871,827 | +0.01(+7.94%) |
May 13, 2024 | 0.1000 | 0.1050 | 0.0965 | 0.1045 | 2,005,936 | +0.01(+9.77%) |
May 10, 2024 | 0.1009 | 0.1020 | 0.0951 | 0.0952 | 2,637,806 | -0.01(-8.46%) |
May 09, 2024 | 0.1130 | 0.1130 | 0.1031 | 0.1040 | 3,172,033 | -0.01(-11.56%) |
May 08, 2024 | 0.1100 | 0.1266 | 0.1040 | 0.1176 | 8,395,657 | +0.01(+13.62%) |
May 07, 2024 | 0.1055 | 0.1060 | 0.1030 | 0.1035 | 925,151 | -0.00(-1.24%) |
May 06, 2024 | 0.1058 | 0.1092 | 0.0980 | 0.1048 | 1,738,584 | +0.00(+2.04%) |
May 03, 2024 | 0.1000 | 0.1053 | 0.1000 | 0.1027 | 1,901,184 | +0.00(+3.11%) |
May 02, 2024 | 0.1013 | 0.1020 | 0.0932 | 0.0996 | 1,231,625 | -0.00(-0.10%) |