Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.2999 | 0.3360 | 0.2900 | 0.3030 | 17,336,080 | +0.00(+0.46%) |
Oct 17, 2024 | 0.3100 | 0.3182 | 0.2875 | 0.3016 | 14,608,610 | -0.02(-7.14%) |
Oct 16, 2024 | 0.3446 | 0.3530 | 0.3069 | 0.3248 | 17,769,940 | -0.01(-4.33%) |
Oct 15, 2024 | 0.3600 | 0.4046 | 0.3300 | 0.3395 | 39,782,820 | -0.03(-8.98%) |
Oct 14, 2024 | 0.3249 | 0.4100 | 0.3118 | 0.3730 | 59,314,948 | +0.03(+9.87%) |
Oct 11, 2024 | 0.3520 | 0.4110 | 0.3002 | 0.3395 | 54,956,344 | -0.04(-9.37%) |
Oct 10, 2024 | 0.2534 | 0.4370 | 0.2530 | 0.3746 | 203,260,512 | +0.12(+48.65%) |
Oct 09, 2024 | 0.2235 | 0.2550 | 0.2140 | 0.2520 | 38,052,424 | +0.01(+2.98%) |
Oct 08, 2024 | 0.2700 | 0.2729 | 0.2380 | 0.2447 | 29,771,356 | -0.04(-14.68%) |
Oct 07, 2024 | 0.3280 | 0.3280 | 0.2755 | 0.2868 | 32,040,728 | -0.03(-10.18%) |
Oct 04, 2024 | 0.3270 | 0.3508 | 0.2800 | 0.3193 | 41,824,468 | -0.03(-9.03%) |
Oct 03, 2024 | 0.3595 | 0.4200 | 0.3350 | 0.3510 | 163,112,688 | +0.04(+13.23%) |
Oct 02, 2024 | 0.2740 | 0.3100 | 0.2629 | 0.3100 | 67,906,592 | +0.06(+22.05%) |
Oct 01, 2024 | 0.2797 | 0.2975 | 0.2360 | 0.2540 | 59,732,268 | +0.00(+0.51%) |
Sep 30, 2024 | 0.2400 | 0.2661 | 0.2380 | 0.2527 | 45,999,052 | +0.02(+8.78%) |
Sep 27, 2024 | 0.2400 | 0.2462 | 0.2210 | 0.2323 | 25,208,896 | -0.01(-2.80%) |
Sep 26, 2024 | 0.2500 | 0.2650 | 0.2300 | 0.2390 | 31,321,980 | -0.03(-11.48%) |
Sep 25, 2024 | 0.2706 | 0.2825 | 0.2350 | 0.2700 | 141,975,616 | +0.05(+24.88%) |
Sep 24, 2024 | 0.2300 | 0.2450 | 0.2072 | 0.2162 | 94,059,992 | +0.02(+8.97%) |
Sep 23, 2024 | 0.2050 | 0.2142 | 0.1904 | 0.1984 | 21,257,764 | -0.00(-1.68%) |
Sep 20, 2024 | 0.2114 | 0.2320 | 0.1970 | 0.2018 | 20,707,424 | -0.01(-3.40%) |
Sep 19, 2024 | 0.2070 | 0.2375 | 0.1947 | 0.2089 | 32,135,418 | +0.00(+0.48%) |
Sep 18, 2024 | 0.2400 | 0.2450 | 0.2023 | 0.2079 | 24,260,884 | -0.03(-12.98%) |
Sep 17, 2024 | 0.2708 | 0.3113 | 0.2356 | 0.2389 | 31,954,446 | -0.04(-14.37%) |
Sep 16, 2024 | 0.2320 | 0.3740 | 0.2320 | 0.2790 | 204,529,040 | +0.05(+20.52%) |
Sep 13, 2024 | 0.2400 | 0.2455 | 0.2311 | 0.2315 | 14,666,183 | -0.02(-8.43%) |
Sep 12, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2528 | 13,729,711 | -0.02(-7.70%) |
Sep 11, 2024 | 0.2902 | 0.2909 | 0.2572 | 0.2739 | 12,563,616 | -0.01(-4.06%) |
Sep 10, 2024 | 0.3188 | 0.3188 | 0.2800 | 0.2855 | 12,872,490 | -0.03(-9.39%) |
Sep 09, 2024 | 0.3295 | 0.3330 | 0.3100 | 0.3151 | 10,697,099 | -0.02(-5.03%) |
Sep 06, 2024 | 0.3650 | 0.3657 | 0.3200 | 0.3318 | 11,259,607 | -0.04(-10.49%) |
Sep 05, 2024 | 0.3839 | 0.3857 | 0.3629 | 0.3707 | 6,889,341 | -0.02(-5.91%) |
Sep 04, 2024 | 0.3800 | 0.4200 | 0.3500 | 0.3940 | 10,960,796 | +0.00(+0.13%) |
Sep 03, 2024 | 0.3800 | 0.4149 | 0.3650 | 0.3935 | 9,933,815 | +0.02(+5.47%) |
Aug 30, 2024 | 0.4120 | 0.4120 | 0.3600 | 0.3731 | 11,606,315 | -0.03(-7.42%) |
Aug 29, 2024 | 0.4296 | 0.4467 | 0.3902 | 0.4030 | 10,483,300 | -0.03(-6.19%) |
Aug 28, 2024 | 0.4958 | 0.5000 | 0.4262 | 0.4296 | 10,896,994 | -0.05(-11.24%) |
Aug 27, 2024 | 0.4824 | 0.5439 | 0.4717 | 0.4840 | 10,754,751 | -0.01(-2.46%) |
Aug 26, 2024 | 0.5200 | 0.5237 | 0.4856 | 0.4962 | 8,482,995 | -0.02(-3.76%) |
Aug 23, 2024 | 0.6260 | 0.6400 | 0.5030 | 0.5156 | 29,846,872 | -0.05(-9.38%) |
Aug 22, 2024 | 0.5000 | 0.5800 | 0.5000 | 0.5690 | 19,590,132 | +0.06(+12.45%) |
Aug 21, 2024 | 0.5000 | 0.5250 | 0.4513 | 0.5060 | 13,129,344 | -0.03(-5.51%) |
Aug 20, 2024 | 0.7000 | 0.7695 | 0.4950 | 0.5355 | 46,680,484 | -0.01(-2.65%) |
Aug 19, 2024 | 0.4855 | 0.5900 | 0.4300 | 0.5501 | 27,228,898 | +0.06(+11.58%) |
Aug 16, 2024 | 0.5450 | 0.5450 | 0.4800 | 0.4930 | 8,076,405 | -0.05(-9.77%) |
Aug 15, 2024 | 0.6000 | 0.6090 | 0.5222 | 0.5464 | 7,116,507 | -0.06(-9.33%) |
Aug 14, 2024 | 0.7200 | 0.7399 | 0.5839 | 0.6026 | 7,477,425 | -0.13(-17.45%) |
Aug 13, 2024 | 0.6800 | 0.7458 | 0.6250 | 0.7300 | 7,316,884 | +0.05(+6.58%) |
Aug 12, 2024 | 0.7375 | 0.8390 | 0.6565 | 0.6849 | 7,891,374 | -0.09(-11.88%) |
Aug 09, 2024 | 0.9269 | 0.9269 | 0.7351 | 0.7772 | 8,653,147 | -0.14(-15.61%) |
Aug 08, 2024 | 1.070 | 1.070 | 0.8474 | 0.9210 | 9,738,111 | -0.16(-14.72%) |
Aug 07, 2024 | 1.090 | 1.090 | 1.030 | 1.080 | 3,535,371 | +0.03(+2.86%) |
Aug 06, 2024 | 1.240 | 1.250 | 1.020 | 1.050 | 7,491,966 | -0.13(-11.02%) |
Aug 05, 2024 | 1.150 | 1.260 | 1.150 | 1.180 | 3,935,442 | -0.11(-8.53%) |
Aug 02, 2024 | 1.140 | 1.350 | 1.120 | 1.290 | 9,468,985 | +0.06(+4.88%) |