Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.1751 | 0.2124 | 0.1434 | 0.1460 | 207,616,144 | +0.01(+6.88%) |
Sep 26, 2024 | 0.1361 | 0.1367 | 0.1316 | 0.1366 | 5,901,266 | +0.01(+3.80%) |
Sep 25, 2024 | 0.1326 | 0.1332 | 0.1300 | 0.1316 | 9,080,033 | +0.00(+1.23%) |
Sep 24, 2024 | 0.1370 | 0.1377 | 0.1300 | 0.1300 | 9,750,219 | -0.00(-3.63%) |
Sep 23, 2024 | 0.1430 | 0.1439 | 0.1340 | 0.1349 | 17,315,744 | -0.01(-8.54%) |
Sep 20, 2024 | 0.1480 | 0.1512 | 0.1420 | 0.1475 | 10,253,055 | -0.00(-1.60%) |
Sep 19, 2024 | 0.1550 | 0.1738 | 0.1487 | 0.1499 | 27,968,394 | +0.00(+3.31%) |
Sep 18, 2024 | 0.1496 | 0.1520 | 0.1410 | 0.1451 | 8,990,196 | -0.00(-1.29%) |
Sep 17, 2024 | 0.1475 | 0.1490 | 0.1370 | 0.1470 | 11,926,857 | -0.00(-0.34%) |
Sep 16, 2024 | 0.1551 | 0.1551 | 0.1451 | 0.1475 | 12,524,258 | -0.01(-5.93%) |
Sep 13, 2024 | 0.1640 | 0.1640 | 0.1530 | 0.1568 | 14,463,956 | -0.00(-1.82%) |
Sep 12, 2024 | 0.1538 | 0.1675 | 0.1488 | 0.1597 | 20,115,196 | +0.01(+6.40%) |
Sep 11, 2024 | 0.1459 | 0.1599 | 0.1400 | 0.1501 | 16,810,160 | -0.00(-3.16%) |
Sep 10, 2024 | 0.1650 | 0.1650 | 0.1498 | 0.1550 | 25,005,124 | -0.01(-6.12%) |
Sep 09, 2024 | 0.2300 | 0.2347 | 0.1605 | 0.1651 | 229,258,624 | +0.02(+15.86%) |
Sep 06, 2024 | 0.1588 | 0.1600 | 0.1313 | 0.1425 | 17,159,932 | -0.02(-10.26%) |
Sep 05, 2024 | 0.1650 | 0.1669 | 0.1540 | 0.1588 | 9,425,564 | -0.01(-3.52%) |
Sep 04, 2024 | 0.1693 | 0.1735 | 0.1550 | 0.1646 | 14,550,839 | -0.00(-1.97%) |
Sep 03, 2024 | 0.2100 | 0.2100 | 0.1620 | 0.1679 | 28,106,766 | -0.06(-26.68%) |
Aug 30, 2024 | 0.2501 | 0.2558 | 0.2220 | 0.2290 | 18,239,714 | -0.03(-10.44%) |
Aug 29, 2024 | 0.3024 | 0.3050 | 0.2347 | 0.2557 | 24,188,096 | -0.04(-14.82%) |
Aug 28, 2024 | 0.3500 | 0.3515 | 0.2931 | 0.3002 | 39,690,624 | -0.06(-17.37%) |
Aug 27, 2024 | 0.3850 | 0.3900 | 0.3600 | 0.3633 | 40,126,796 | -0.01(-2.86%) |
Aug 26, 2024 | 0.4369 | 0.4600 | 0.3650 | 0.3740 | 133,521,416 | +0.03(+10.00%) |
Aug 23, 2024 | 0.3540 | 0.3650 | 0.3369 | 0.3400 | 39,397,236 | +0.01(+2.97%) |
Aug 22, 2024 | 0.3837 | 0.3840 | 0.3300 | 0.3302 | 29,786,666 | -0.03(-8.28%) |
Aug 21, 2024 | 0.3400 | 0.3806 | 0.3259 | 0.3600 | 39,978,732 | -0.02(-5.26%) |
Aug 20, 2024 | 0.4600 | 0.4850 | 0.3738 | 0.3800 | 41,447,792 | -0.07(-14.61%) |
Aug 19, 2024 | 0.6046 | 0.8456 | 0.4201 | 0.4450 | 290,059,456 | -0.00(-0.54%) |
Aug 16, 2024 | 0.4700 | 0.5475 | 0.4021 | 0.4474 | 78,586,408 | -0.01(-2.06%) |
Aug 15, 2024 | 0.4900 | 0.4950 | 0.4400 | 0.4568 | 3,055,502 | -0.05(-9.44%) |
Aug 14, 2024 | 0.5000 | 0.5100 | 0.4650 | 0.5044 | 4,865,030 | +0.01(+2.62%) |
Aug 13, 2024 | 0.5200 | 0.5200 | 0.4801 | 0.4915 | 766,855 | -0.02(-4.00%) |
Aug 12, 2024 | 0.4880 | 0.5190 | 0.4750 | 0.5120 | 850,896 | +0.03(+7.00%) |
Aug 09, 2024 | 0.4656 | 0.4950 | 0.4620 | 0.4785 | 631,993 | -0.00(-0.31%) |
Aug 08, 2024 | 0.4700 | 0.5100 | 0.4550 | 0.4800 | 847,037 | +0.02(+4.35%) |
Aug 07, 2024 | 0.4750 | 0.4870 | 0.4511 | 0.4600 | 665,255 | +0.00(+0.52%) |
Aug 06, 2024 | 0.4633 | 0.4928 | 0.4500 | 0.4576 | 761,326 | +0.01(+1.24%) |
Aug 05, 2024 | 0.4700 | 0.4660 | 0.4213 | 0.4520 | 1,016,946 | -0.03(-5.75%) |
Aug 02, 2024 | 0.5199 | 0.5230 | 0.4750 | 0.4796 | 1,219,924 | -0.03(-6.05%) |
Aug 01, 2024 | 0.5222 | 0.5490 | 0.5039 | 0.5105 | 1,694,816 | +0.01(+2.90%) |
Jul 31, 2024 | 0.5300 | 0.5350 | 0.4951 | 0.4961 | 2,152,808 | -0.07(-12.23%) |
Jul 30, 2024 | 0.5700 | 0.5800 | 0.5540 | 0.5652 | 1,129,914 | -0.00(-0.14%) |
Jul 29, 2024 | 0.5476 | 0.5769 | 0.5320 | 0.5660 | 2,012,477 | +0.02(+2.91%) |
Jul 26, 2024 | 0.5512 | 0.5666 | 0.5400 | 0.5500 | 1,881,410 | -0.03(-5.09%) |
Jul 25, 2024 | 0.5620 | 0.6000 | 0.4620 | 0.5795 | 11,246,442 | +0.05(+9.96%) |
Jul 24, 2024 | 0.6001 | 0.6081 | 0.5220 | 0.5270 | 11,642,705 | -0.04(-7.19%) |
Jul 23, 2024 | 0.5600 | 0.5700 | 0.5410 | 0.5678 | 1,109,479 | +0.00(+0.78%) |
Jul 22, 2024 | 0.5800 | 0.5870 | 0.5409 | 0.5634 | 2,058,838 | +0.00(+0.57%) |
Jul 19, 2024 | 0.5700 | 0.5850 | 0.5601 | 0.5602 | 1,448,821 | -0.01(-1.86%) |
Jul 18, 2024 | 0.6000 | 0.6061 | 0.5622 | 0.5708 | 2,035,031 | -0.03(-4.23%) |
Jul 17, 2024 | 0.6109 | 0.6109 | 0.5900 | 0.5960 | 1,893,007 | -0.01(-2.42%) |
Jul 16, 2024 | 0.6100 | 0.6145 | 0.5900 | 0.6108 | 809,860 | +0.01(+2.35%) |
Jul 15, 2024 | 0.6200 | 0.6200 | 0.5850 | 0.5968 | 1,142,064 | -0.00(-0.75%) |
Jul 12, 2024 | 0.6100 | 0.6400 | 0.6013 | 0.6013 | 1,339,633 | -0.01(-1.59%) |
Jul 11, 2024 | 0.6300 | 0.6400 | 0.6001 | 0.6110 | 1,427,656 | -0.01(-1.45%) |
Jul 10, 2024 | 0.6100 | 0.6250 | 0.5999 | 0.6200 | 3,231,110 | +0.02(+2.96%) |
Jul 09, 2024 | 0.6000 | 0.6288 | 0.5800 | 0.6022 | 4,302,211 | -0.11(-15.47%) |
Jul 08, 2024 | 0.8300 | 0.8383 | 0.6990 | 0.7124 | 4,407,004 | -0.09(-10.96%) |
Jul 05, 2024 | 0.8940 | 0.9500 | 0.7901 | 0.8001 | 3,200,386 | -0.09(-10.50%) |
Jul 03, 2024 | 0.7400 | 0.8950 | 0.7014 | 0.8940 | 4,517,533 | +0.16(+21.30%) |
Jul 02, 2024 | 0.7293 | 0.7500 | 0.6800 | 0.7370 | 2,556,531 | +0.01(+0.68%) |