Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 0.1440 | 0.1498 | 0.1399 | 0.1459 | 1,365,015 | -0.00(-1.42%) |
Aug 15, 2024 | 0.1530 | 0.1530 | 0.1399 | 0.1480 | 1,012,290 | +0.00(+0.00%) |
Aug 14, 2024 | 0.1600 | 0.1599 | 0.1463 | 0.1480 | 1,084,166 | -0.01(-5.73%) |
Aug 13, 2024 | 0.1481 | 0.1610 | 0.1420 | 0.1570 | 3,242,069 | +0.01(+8.43%) |
Aug 12, 2024 | 0.1434 | 0.1700 | 0.1411 | 0.1448 | 3,982,853 | +0.00(+1.19%) |
Aug 09, 2024 | 0.1470 | 0.1527 | 0.1369 | 0.1431 | 1,891,790 | +0.00(+1.49%) |
Aug 08, 2024 | 0.1314 | 0.1480 | 0.1292 | 0.1410 | 2,450,200 | +0.01(+11.55%) |
Aug 07, 2024 | 0.1409 | 0.1409 | 0.1222 | 0.1264 | 1,836,995 | -0.01(-10.23%) |
Aug 06, 2024 | 0.1339 | 0.1461 | 0.1254 | 0.1408 | 3,690,709 | +0.01(+9.32%) |
Aug 05, 2024 | 0.1410 | 0.1419 | 0.1250 | 0.1288 | 3,731,070 | -0.03(-17.86%) |
Aug 02, 2024 | 0.1640 | 0.1640 | 0.1324 | 0.1568 | 3,279,546 | -0.00(-2.85%) |
Aug 01, 2024 | 0.1550 | 0.1660 | 0.1520 | 0.1614 | 2,239,135 | +0.01(+3.46%) |
Jul 31, 2024 | 0.1568 | 0.1605 | 0.1410 | 0.1560 | 3,078,439 | +0.00(+0.00%) |
Jul 30, 2024 | 0.1766 | 0.1766 | 0.1506 | 0.1560 | 4,951,769 | -0.03(-14.66%) |
Jul 29, 2024 | 0.1910 | 0.1963 | 0.1683 | 0.1828 | 8,232,949 | -0.07(-28.59%) |
Jul 26, 2024 | 0.2260 | 0.2725 | 0.2110 | 0.2560 | 14,572,937 | +0.01(+6.14%) |
Jul 25, 2024 | 0.2386 | 0.3120 | 0.2085 | 0.2412 | 60,883,760 | +0.03(+14.31%) |
Jul 24, 2024 | 0.1923 | 0.2140 | 0.1880 | 0.2110 | 4,607,192 | +0.02(+7.87%) |
Jul 23, 2024 | 0.1900 | 0.1999 | 0.1860 | 0.1956 | 2,255,711 | -0.00(-2.20%) |
Jul 22, 2024 | 0.1970 | 0.2163 | 0.1903 | 0.2000 | 3,558,211 | +0.00(+0.00%) |
Jul 19, 2024 | 0.2270 | 0.2370 | 0.1980 | 0.2000 | 4,776,393 | -0.04(-17.66%) |
Jul 18, 2024 | 0.2272 | 0.2689 | 0.2120 | 0.2429 | 22,543,700 | +0.04(+17.34%) |
Jul 17, 2024 | 0.2034 | 0.2180 | 0.1970 | 0.2070 | 19,137,896 | +0.01(+6.15%) |
Jul 16, 2024 | 0.1920 | 0.1980 | 0.1880 | 0.1950 | 944,063 | +0.00(+0.93%) |
Jul 15, 2024 | 0.1900 | 0.1980 | 0.1800 | 0.1932 | 726,118 | -0.00(-1.02%) |
Jul 12, 2024 | 0.1955 | 0.2050 | 0.1870 | 0.1952 | 1,310,596 | -0.00(-0.15%) |
Jul 11, 2024 | 0.1900 | 0.2100 | 0.1900 | 0.1955 | 1,771,537 | +0.01(+2.84%) |
Jul 10, 2024 | 0.1790 | 0.1989 | 0.1703 | 0.1901 | 2,899,505 | -0.00(-2.06%) |
Jul 09, 2024 | 0.2000 | 0.2250 | 0.1650 | 0.1941 | 8,499,744 | -0.01(-6.32%) |
Jul 08, 2024 | 0.3200 | 0.3452 | 0.1961 | 0.2072 | 47,900,996 | -0.05(-18.46%) |
Jul 05, 2024 | 0.2600 | 0.2670 | 0.2465 | 0.2541 | 606,470 | +0.00(+0.04%) |
Jul 03, 2024 | 0.2610 | 0.2699 | 0.2432 | 0.2540 | 1,109,603 | -0.01(-5.54%) |
Jul 02, 2024 | 0.2851 | 0.2875 | 0.2621 | 0.2689 | 876,145 | -0.01(-2.08%) |
Jul 01, 2024 | 0.2869 | 0.2939 | 0.2618 | 0.2746 | 1,672,873 | -0.02(-8.16%) |
Jun 28, 2024 | 0.3105 | 0.3340 | 0.2800 | 0.2990 | 2,486,341 | -0.01(-1.77%) |
Jun 27, 2024 | 0.2808 | 0.3190 | 0.2712 | 0.3044 | 3,577,475 | +0.02(+6.28%) |
Jun 26, 2024 | 0.3000 | 0.3000 | 0.2711 | 0.2864 | 1,166,214 | -0.01(-4.60%) |
Jun 25, 2024 | 0.3448 | 0.3451 | 0.3000 | 0.3002 | 892,226 | -0.05(-14.81%) |
Jun 24, 2024 | 0.3100 | 0.3524 | 0.3000 | 0.3524 | 1,455,579 | +0.01(+2.09%) |
Jun 21, 2024 | 0.3181 | 0.3676 | 0.2910 | 0.3452 | 4,911,123 | +0.06(+19.03%) |
Jun 20, 2024 | 0.3132 | 0.3241 | 0.2810 | 0.2900 | 1,246,621 | -0.02(-7.64%) |
Jun 18, 2024 | 0.3500 | 0.3500 | 0.3002 | 0.3140 | 1,649,649 | -0.04(-10.29%) |
Jun 17, 2024 | 0.3600 | 0.3777 | 0.3333 | 0.3500 | 1,645,232 | -0.03(-7.87%) |
Jun 14, 2024 | 0.3480 | 0.4133 | 0.3400 | 0.3799 | 4,846,180 | +0.02(+5.65%) |
Jun 13, 2024 | 0.9200 | 0.9858 | 0.3301 | 0.3596 | 26,902,796 | -0.34(-48.86%) |
Jun 12, 2024 | 0.7297 | 0.7432 | 0.6881 | 0.7032 | 107,859 | -0.04(-5.61%) |
Jun 11, 2024 | 0.7461 | 0.7500 | 0.6900 | 0.7450 | 125,414 | -0.01(-0.67%) |
Jun 10, 2024 | 0.7363 | 0.7797 | 0.6700 | 0.7500 | 274,290 | +0.08(+11.41%) |
Jun 07, 2024 | 0.7455 | 0.7455 | 0.6600 | 0.6732 | 364,038 | -0.08(-10.94%) |
Jun 06, 2024 | 0.9900 | 1.020 | 0.7200 | 0.7559 | 2,789,946 | -0.15(-16.47%) |
Jun 05, 2024 | 0.9134 | 0.9430 | 0.8900 | 0.9049 | 28,804 | -0.00(-0.01%) |
Jun 04, 2024 | 0.9000 | 0.9334 | 0.8900 | 0.9050 | 18,790 | -0.02(-2.16%) |