Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.1639 | 0.1899 | 0.1580 | 0.1726 | 5,207,232 | +0.01(+7.20%) |
Jul 25, 2024 | 0.1550 | 0.1700 | 0.1520 | 0.1610 | 1,493,480 | -0.00(-1.17%) |
Jul 24, 2024 | 0.1510 | 0.1720 | 0.1465 | 0.1629 | 5,649,147 | +0.01(+5.10%) |
Jul 23, 2024 | 0.1511 | 0.1578 | 0.1460 | 0.1550 | 3,758,976 | -0.00(-0.64%) |
Jul 22, 2024 | 0.1700 | 0.1725 | 0.1508 | 0.1560 | 6,624,808 | -0.01(-8.24%) |
Jul 19, 2024 | 0.1976 | 0.1999 | 0.1601 | 0.1700 | 21,266,812 | -0.05(-22.13%) |
Jul 18, 2024 | 0.2297 | 0.3500 | 0.2120 | 0.2183 | 409,365,120 | +0.07(+46.51%) |
Jul 17, 2024 | 0.1520 | 0.1540 | 0.1433 | 0.1490 | 10,277,715 | +0.00(+2.62%) |
Jul 16, 2024 | 0.1476 | 0.1499 | 0.1425 | 0.1452 | 732,042 | -0.00(-1.22%) |
Jul 15, 2024 | 0.1590 | 0.1590 | 0.1446 | 0.1470 | 631,911 | -0.01(-4.17%) |
Jul 12, 2024 | 0.1444 | 0.1569 | 0.1422 | 0.1534 | 1,610,459 | +0.01(+6.23%) |
Jul 11, 2024 | 0.1460 | 0.1500 | 0.1410 | 0.1444 | 1,199,905 | -0.01(-3.73%) |
Jul 10, 2024 | 0.1500 | 0.1540 | 0.1451 | 0.1500 | 963,542 | +0.00(+0.60%) |
Jul 09, 2024 | 0.1560 | 0.1659 | 0.1454 | 0.1491 | 1,351,468 | -0.01(-5.81%) |
Jul 08, 2024 | 0.1533 | 0.1634 | 0.1500 | 0.1583 | 837,798 | +0.00(+1.41%) |
Jul 05, 2024 | 0.1597 | 0.1687 | 0.1550 | 0.1561 | 1,614,438 | -0.00(-2.25%) |
Jul 03, 2024 | 0.1764 | 0.1764 | 0.1597 | 0.1597 | 1,458,238 | -0.01(-7.58%) |
Jul 02, 2024 | 0.1558 | 0.1820 | 0.1500 | 0.1728 | 2,793,136 | +0.02(+10.06%) |
Jul 01, 2024 | 0.1560 | 0.1640 | 0.1463 | 0.1570 | 1,238,710 | -0.01(-6.10%) |
Jun 28, 2024 | 0.1800 | 0.1844 | 0.1558 | 0.1672 | 4,494,399 | -0.04(-18.40%) |
Jun 27, 2024 | 0.1600 | 0.2300 | 0.1499 | 0.2049 | 45,572,800 | +0.05(+32.19%) |
Jun 26, 2024 | 0.1516 | 0.1596 | 0.1424 | 0.1550 | 752,628 | +0.01(+9.93%) |
Jun 25, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1410 | 780,599 | -0.00(-2.22%) |
Jun 24, 2024 | 0.1510 | 0.1637 | 0.1426 | 0.1442 | 988,985 | -0.01(-6.85%) |
Jun 21, 2024 | 0.1503 | 0.1638 | 0.1414 | 0.1548 | 831,699 | -0.00(-0.13%) |
Jun 20, 2024 | 0.1500 | 0.1588 | 0.1270 | 0.1550 | 2,770,782 | +0.00(+1.24%) |
Jun 18, 2024 | 0.1945 | 0.2159 | 0.1516 | 0.1531 | 20,638,996 | -0.01(-4.13%) |
Jun 17, 2024 | 0.1500 | 0.1599 | 0.1368 | 0.1597 | 1,171,920 | +0.02(+12.54%) |
Jun 14, 2024 | 0.1444 | 0.1445 | 0.1350 | 0.1419 | 237,851 | -0.00(-1.73%) |
Jun 13, 2024 | 0.1418 | 0.1488 | 0.1315 | 0.1444 | 701,601 | -0.01(-3.35%) |
Jun 12, 2024 | 0.1610 | 0.1622 | 0.1456 | 0.1494 | 735,226 | -0.01(-6.04%) |
Jun 11, 2024 | 0.1601 | 0.1688 | 0.1563 | 0.1590 | 427,130 | -0.00(-2.57%) |
Jun 10, 2024 | 0.1629 | 0.1700 | 0.1503 | 0.1632 | 807,185 | +0.00(+0.49%) |
Jun 07, 2024 | 0.1650 | 0.1750 | 0.1532 | 0.1624 | 956,447 | -0.02(-8.82%) |
Jun 06, 2024 | 0.1860 | 0.1947 | 0.1716 | 0.1781 | 1,223,317 | -0.01(-7.53%) |
Jun 05, 2024 | 0.2028 | 0.2182 | 0.1823 | 0.1926 | 1,881,516 | -0.01(-6.23%) |
Jun 04, 2024 | 0.1850 | 0.2165 | 0.1726 | 0.2054 | 2,334,499 | +0.02(+8.33%) |
Jun 03, 2024 | 0.1910 | 0.2002 | 0.1760 | 0.1896 | 2,793,277 | -0.02(-8.10%) |
May 31, 2024 | 0.2320 | 0.2354 | 0.1919 | 0.2063 | 3,873,023 | -0.03(-13.28%) |
May 30, 2024 | 0.2809 | 0.3200 | 0.2340 | 0.2379 | 15,873,417 | -0.06(-19.33%) |
May 29, 2024 | 0.1684 | 0.5350 | 0.1606 | 0.2949 | 137,529,568 | +0.13(+79.93%) |
May 28, 2024 | 0.1655 | 0.1750 | 0.1515 | 0.1639 | 2,190,917 | -0.02(-9.90%) |
May 24, 2024 | 0.1446 | 0.2850 | 0.1372 | 0.1819 | 38,461,232 | +0.04(+28.64%) |
May 23, 2024 | 0.1600 | 0.1600 | 0.1370 | 0.1414 | 651,170 | -0.01(-7.58%) |
May 22, 2024 | 0.1295 | 0.1530 | 0.1221 | 0.1530 | 1,203,530 | +0.02(+14.61%) |
May 21, 2024 | 0.1560 | 0.1560 | 0.1300 | 0.1335 | 1,308,330 | -0.03(-15.98%) |
May 20, 2024 | 0.1600 | 0.1750 | 0.1439 | 0.1589 | 2,796,611 | +0.00(+1.86%) |
May 17, 2024 | 0.1850 | 0.2100 | 0.1511 | 0.1560 | 15,787,377 | +0.02(+10.64%) |
May 16, 2024 | 0.1153 | 0.1560 | 0.1153 | 0.1410 | 2,891,192 | +0.03(+26.34%) |
May 15, 2024 | 0.1110 | 0.1179 | 0.1110 | 0.1116 | 134,930 | +0.00(+0.36%) |
May 14, 2024 | 0.1086 | 0.1134 | 0.1050 | 0.1112 | 376,233 | -0.00(-1.94%) |
May 13, 2024 | 0.1061 | 0.1150 | 0.1040 | 0.1134 | 138,242 | +0.01(+6.98%) |
May 10, 2024 | 0.1160 | 0.1160 | 0.1014 | 0.1060 | 256,017 | -0.01(-5.27%) |
May 09, 2024 | 0.1070 | 0.1145 | 0.1035 | 0.1119 | 392,847 | +0.00(+0.90%) |
May 08, 2024 | 0.1250 | 0.1250 | 0.1081 | 0.1109 | 155,671 | -0.00(-3.90%) |
May 07, 2024 | 0.1260 | 0.1261 | 0.1154 | 0.1154 | 141,065 | -0.01(-6.18%) |
May 06, 2024 | 0.1198 | 0.1260 | 0.1180 | 0.1230 | 229,499 | -0.00(-0.40%) |
May 03, 2024 | 0.1200 | 0.1255 | 0.1006 | 0.1235 | 642,819 | +0.01(+9.29%) |
May 02, 2024 | 0.1200 | 0.1169 | 0.1089 | 0.1130 | 264,932 | -0.00(-2.25%) |