Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 5.810 | 7.970 | 5.700 | 7.185 | 219,347 | +6.78(+1686.87%) |
Aug 19, 2024 | 0.4407 | 0.4606 | 0.4021 | 0.4021 | 346,859 | -0.04(-9.62%) |
Aug 16, 2024 | 0.5200 | 0.5340 | 0.4400 | 0.4449 | 466,507 | -0.06(-11.73%) |
Aug 15, 2024 | 0.5656 | 0.5656 | 0.4930 | 0.5040 | 231,939 | -0.02(-2.89%) |
Aug 14, 2024 | 0.5000 | 0.6112 | 0.4950 | 0.5190 | 806,214 | +0.02(+3.82%) |
Aug 13, 2024 | 0.4500 | 0.5000 | 0.4398 | 0.4999 | 227,312 | +0.06(+13.67%) |
Aug 12, 2024 | 0.4396 | 0.4400 | 0.3917 | 0.4398 | 172,486 | +0.01(+2.30%) |
Aug 09, 2024 | 0.4525 | 0.4704 | 0.4121 | 0.4299 | 291,332 | -0.00(-0.74%) |
Aug 08, 2024 | 0.3981 | 0.4397 | 0.3980 | 0.4331 | 83,745 | +0.02(+4.69%) |
Aug 07, 2024 | 0.4000 | 0.4200 | 0.3950 | 0.4137 | 84,617 | -0.01(-2.36%) |
Aug 06, 2024 | 0.4000 | 0.4400 | 0.3800 | 0.4237 | 2,247,788 | +0.02(+4.67%) |
Aug 05, 2024 | 0.4000 | 0.4097 | 0.4000 | 0.4048 | 52,659 | -0.02(-3.62%) |
Aug 02, 2024 | 0.4400 | 0.4400 | 0.4175 | 0.4200 | 29,610 | -0.01(-2.10%) |
Aug 01, 2024 | 0.4400 | 0.4399 | 0.4200 | 0.4290 | 27,254 | -0.01(-1.17%) |
Jul 31, 2024 | 0.4449 | 0.4474 | 0.4245 | 0.4341 | 25,510 | -0.00(-0.23%) |
Jul 30, 2024 | 0.4579 | 0.4759 | 0.4301 | 0.4351 | 32,816 | -0.01(-3.31%) |
Jul 29, 2024 | 0.4484 | 0.4500 | 0.4210 | 0.4500 | 51,021 | +0.00(+0.72%) |
Jul 26, 2024 | 0.4336 | 0.4575 | 0.4250 | 0.4468 | 49,397 | +0.01(+3.47%) |
Jul 25, 2024 | 0.4586 | 0.4600 | 0.4200 | 0.4318 | 103,505 | -0.02(-5.10%) |
Jul 24, 2024 | 0.4493 | 0.4685 | 0.4493 | 0.4550 | 24,726 | +0.00(+0.55%) |
Jul 23, 2024 | 0.4487 | 0.4721 | 0.4344 | 0.4525 | 29,355 | +0.01(+2.84%) |
Jul 22, 2024 | 0.4500 | 0.4544 | 0.4300 | 0.4400 | 91,844 | +0.01(+2.33%) |
Jul 19, 2024 | 0.4315 | 0.4401 | 0.4299 | 0.4300 | 77,979 | -0.00(-0.92%) |
Jul 18, 2024 | 0.4500 | 0.4501 | 0.4300 | 0.4340 | 80,271 | -0.01(-1.36%) |
Jul 17, 2024 | 0.4504 | 0.4650 | 0.4400 | 0.4400 | 159,002 | -0.01(-2.33%) |
Jul 16, 2024 | 0.4538 | 0.4699 | 0.4400 | 0.4505 | 117,115 | -0.00(-0.75%) |
Jul 15, 2024 | 0.4602 | 0.4699 | 0.4520 | 0.4539 | 16,509 | -0.01(-1.39%) |
Jul 12, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4603 | 113,803 | -0.01(-1.86%) |
Jul 11, 2024 | 0.4500 | 0.4797 | 0.4500 | 0.4690 | 81,443 | +0.00(+0.86%) |
Jul 10, 2024 | 0.4501 | 0.4777 | 0.4500 | 0.4650 | 71,569 | +0.00(+1.06%) |
Jul 09, 2024 | 0.4600 | 0.4798 | 0.4500 | 0.4601 | 83,264 | -0.01(-1.44%) |
Jul 08, 2024 | 0.4600 | 0.4800 | 0.4521 | 0.4668 | 64,017 | +0.00(+0.84%) |
Jul 05, 2024 | 0.4691 | 0.4866 | 0.4600 | 0.4629 | 82,508 | -0.02(-4.00%) |
Jul 03, 2024 | 0.4849 | 0.4849 | 0.4700 | 0.4822 | 10,131 | -0.00(-0.58%) |
Jul 02, 2024 | 0.4600 | 0.4899 | 0.4600 | 0.4850 | 94,274 | +0.02(+4.39%) |
Jul 01, 2024 | 0.4699 | 0.4760 | 0.4560 | 0.4646 | 65,126 | -0.01(-1.15%) |
Jun 28, 2024 | 0.4716 | 0.4716 | 0.4550 | 0.4700 | 60,804 | +0.01(+3.21%) |
Jun 27, 2024 | 0.4615 | 0.4779 | 0.4530 | 0.4554 | 34,442 | -0.02(-3.52%) |
Jun 26, 2024 | 0.4790 | 0.4790 | 0.4530 | 0.4720 | 13,482 | +0.00(+0.64%) |
Jun 25, 2024 | 0.4798 | 0.4799 | 0.4530 | 0.4690 | 46,987 | -0.01(-2.29%) |
Jun 24, 2024 | 0.4970 | 0.4970 | 0.4515 | 0.4800 | 69,002 | +0.03(+6.24%) |
Jun 21, 2024 | 0.4600 | 0.4900 | 0.4518 | 0.4518 | 74,699 | -0.01(-1.57%) |
Jun 20, 2024 | 0.4700 | 0.5048 | 0.4555 | 0.4590 | 72,034 | -0.02(-3.67%) |
Jun 18, 2024 | 0.5100 | 0.5100 | 0.4619 | 0.4765 | 77,891 | -0.02(-4.70%) |
Jun 17, 2024 | 0.4900 | 0.5299 | 0.4650 | 0.5000 | 333,290 | +0.02(+4.14%) |
Jun 14, 2024 | 0.4600 | 0.5100 | 0.4400 | 0.4801 | 189,461 | +0.04(+8.42%) |
Jun 13, 2024 | 0.4600 | 0.4608 | 0.4400 | 0.4428 | 61,098 | -0.02(-5.16%) |
Jun 12, 2024 | 0.4694 | 0.4700 | 0.4449 | 0.4669 | 59,007 | -0.00(-0.55%) |
Jun 11, 2024 | 0.4415 | 0.4699 | 0.4415 | 0.4695 | 36,116 | +0.03(+6.34%) |
Jun 10, 2024 | 0.4690 | 0.4690 | 0.4290 | 0.4415 | 69,815 | -0.03(-6.18%) |
Jun 07, 2024 | 0.5100 | 0.5200 | 0.4611 | 0.4706 | 67,831 | -0.03(-5.86%) |
Jun 06, 2024 | 0.5190 | 0.5200 | 0.4818 | 0.4999 | 90,891 | -0.01(-1.94%) |
Jun 05, 2024 | 0.4900 | 0.5200 | 0.4601 | 0.5098 | 194,637 | +0.03(+6.21%) |
Jun 04, 2024 | 0.4899 | 0.4950 | 0.4607 | 0.4800 | 97,625 | -0.02(-3.42%) |