Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 0.2963 | 0.3529 | 0.2934 | 0.3480 | 994,998 | +0.03(+10.41%) |
Aug 19, 2024 | 0.3276 | 0.3299 | 0.2700 | 0.3152 | 1,879,916 | -0.02(-5.40%) |
Aug 16, 2024 | 0.4057 | 0.4277 | 0.3169 | 0.3332 | 2,981,150 | -0.12(-25.96%) |
Aug 15, 2024 | 0.4204 | 0.4730 | 0.3610 | 0.4500 | 6,916,177 | -0.03(-5.90%) |
Aug 14, 2024 | 0.8170 | 0.8399 | 0.4264 | 0.4782 | 251,200,192 | +0.22(+87.53%) |
Aug 13, 2024 | 0.2569 | 0.2670 | 0.2400 | 0.2550 | 78,006 | -0.00(-1.32%) |
Aug 12, 2024 | 0.2600 | 0.2712 | 0.2584 | 0.2584 | 55,978 | -0.01(-4.01%) |
Aug 09, 2024 | 0.2700 | 0.2795 | 0.2675 | 0.2692 | 46,340 | -0.00(-0.66%) |
Aug 08, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2710 | 55,874 | -0.00(-0.51%) |
Aug 07, 2024 | 0.2700 | 0.2895 | 0.2720 | 0.2724 | 44,829 | -0.01(-2.37%) |
Aug 06, 2024 | 0.2716 | 0.3068 | 0.2716 | 0.2790 | 26,635 | -0.02(-5.42%) |
Aug 05, 2024 | 0.2800 | 0.3100 | 0.2711 | 0.2950 | 78,722 | -0.01(-1.67%) |
Aug 02, 2024 | 0.3200 | 0.3400 | 0.2800 | 0.3000 | 125,595 | -0.02(-7.09%) |
Aug 01, 2024 | 0.3397 | 0.3397 | 0.3101 | 0.3229 | 227,767 | +0.02(+7.67%) |
Jul 31, 2024 | 0.3660 | 0.4988 | 0.2881 | 0.2999 | 1,525,048 | -0.05(-14.31%) |
Jul 30, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 17,714 | -0.03(-8.62%) |
Jul 29, 2024 | 0.3907 | 0.4100 | 0.3800 | 0.3830 | 20,674 | -0.02(-5.32%) |
Jul 26, 2024 | 0.4221 | 0.4275 | 0.4009 | 0.4045 | 51,451 | -0.02(-3.67%) |
Jul 25, 2024 | 0.4000 | 0.4199 | 0.4000 | 0.4199 | 8,881 | +0.01(+3.65%) |
Jul 24, 2024 | 0.4159 | 0.4199 | 0.4009 | 0.4051 | 15,468 | -0.01(-1.44%) |
Jul 23, 2024 | 0.4050 | 0.4300 | 0.4020 | 0.4110 | 21,594 | +0.00(+0.98%) |
Jul 22, 2024 | 0.4000 | 0.4390 | 0.4000 | 0.4070 | 24,255 | -0.00(-0.85%) |
Jul 19, 2024 | 0.4771 | 0.4771 | 0.4095 | 0.4105 | 81,163 | -0.06(-12.85%) |
Jul 18, 2024 | 0.4769 | 0.4884 | 0.4650 | 0.4710 | 52,661 | -0.02(-3.68%) |
Jul 17, 2024 | 0.4599 | 0.4890 | 0.4525 | 0.4890 | 25,257 | +0.03(+6.03%) |
Jul 16, 2024 | 0.4512 | 0.4787 | 0.4512 | 0.4612 | 19,242 | -0.01(-1.47%) |
Jul 15, 2024 | 0.4990 | 0.5000 | 0.4505 | 0.4681 | 28,599 | -0.01(-3.08%) |
Jul 12, 2024 | 0.4695 | 0.5000 | 0.4621 | 0.4830 | 15,050 | +0.01(+1.53%) |
Jul 11, 2024 | 0.4502 | 0.4820 | 0.4459 | 0.4757 | 22,168 | +0.03(+5.64%) |
Jul 10, 2024 | 0.4742 | 0.5000 | 0.4500 | 0.4503 | 21,733 | -0.03(-5.97%) |
Jul 09, 2024 | 0.4900 | 0.5050 | 0.4612 | 0.4789 | 60,572 | -0.03(-6.10%) |
Jul 08, 2024 | 0.5326 | 0.5326 | 0.4550 | 0.5100 | 50,374 | -0.02(-4.26%) |
Jul 05, 2024 | 0.5200 | 0.5327 | 0.4809 | 0.5327 | 97,337 | +0.02(+4.45%) |
Jul 03, 2024 | 0.4360 | 0.5270 | 0.4200 | 0.5100 | 382,153 | +0.07(+14.71%) |
Jul 02, 2024 | 0.4643 | 0.4680 | 0.4445 | 0.4446 | 37,341 | -0.02(-4.26%) |
Jul 01, 2024 | 0.4702 | 0.4703 | 0.4525 | 0.4644 | 39,177 | -0.01(-1.25%) |
Jun 28, 2024 | 0.5070 | 0.5070 | 0.4700 | 0.4703 | 28,710 | -0.02(-4.02%) |
Jun 27, 2024 | 0.4600 | 0.5000 | 0.4400 | 0.4900 | 67,493 | +0.02(+3.16%) |
Jun 26, 2024 | 0.5000 | 0.5000 | 0.4511 | 0.4750 | 73,249 | +0.01(+2.81%) |
Jun 25, 2024 | 0.4700 | 0.4899 | 0.4275 | 0.4620 | 442,727 | +0.00(+0.41%) |
Jun 24, 2024 | 0.4700 | 0.5000 | 0.4600 | 0.4601 | 63,726 | -0.02(-3.95%) |
Jun 21, 2024 | 0.4300 | 0.4800 | 0.4243 | 0.4790 | 59,378 | +0.04(+9.11%) |
Jun 20, 2024 | 0.4074 | 0.4695 | 0.4074 | 0.4390 | 156,576 | +0.02(+4.52%) |
Jun 18, 2024 | 0.4280 | 0.4800 | 0.4076 | 0.4200 | 940,229 | +0.00(+0.72%) |
Jun 17, 2024 | 0.4580 | 0.4580 | 0.4100 | 0.4170 | 214,849 | -0.03(-7.42%) |
Jun 14, 2024 | 0.4770 | 0.4800 | 0.4471 | 0.4504 | 319,913 | -0.02(-4.21%) |
Jun 13, 2024 | 0.4770 | 0.4870 | 0.4556 | 0.4702 | 152,588 | -0.02(-4.16%) |
Jun 12, 2024 | 0.4500 | 0.5300 | 0.4500 | 0.4906 | 779,942 | +0.03(+6.65%) |
Jun 11, 2024 | 0.4600 | 0.4798 | 0.4500 | 0.4600 | 95,145 | -0.01(-2.11%) |
Jun 10, 2024 | 0.4537 | 0.4700 | 0.4370 | 0.4699 | 159,092 | +0.00(+0.02%) |
Jun 07, 2024 | 0.5000 | 0.5950 | 0.4201 | 0.4698 | 1,037,649 | -0.06(-11.19%) |
Jun 06, 2024 | 0.5813 | 0.6387 | 0.4931 | 0.5290 | 852,561 | -0.16(-23.65%) |
Jun 05, 2024 | 0.7700 | 0.9000 | 0.6401 | 0.6929 | 2,711,659 | -0.16(-18.83%) |
Jun 04, 2024 | 0.8734 | 1.020 | 0.7750 | 0.8536 | 5,966,050 | -0.38(-30.60%) |