Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.1393 | 0.1413 | 0.1360 | 0.1368 | 4,581,607 | -0.00(-1.79%) |
Sep 25, 2024 | 0.1448 | 0.1470 | 0.1334 | 0.1393 | 6,592,058 | -0.01(-4.20%) |
Sep 24, 2024 | 0.1460 | 0.1491 | 0.1406 | 0.1454 | 5,321,924 | -0.00(-1.56%) |
Sep 23, 2024 | 0.1526 | 0.1539 | 0.1452 | 0.1477 | 7,360,785 | -0.00(-0.94%) |
Sep 20, 2024 | 0.1495 | 0.1758 | 0.1427 | 0.1491 | 26,654,352 | -0.00(-2.23%) |
Sep 19, 2024 | 0.1497 | 0.1585 | 0.1431 | 0.1525 | 6,056,004 | +0.01(+3.39%) |
Sep 18, 2024 | 0.1540 | 0.1589 | 0.1420 | 0.1475 | 6,567,855 | -0.01(-3.41%) |
Sep 17, 2024 | 0.1488 | 0.1649 | 0.1450 | 0.1527 | 10,852,054 | +0.01(+4.16%) |
Sep 16, 2024 | 0.1602 | 0.1602 | 0.1400 | 0.1466 | 10,043,921 | -0.01(-5.36%) |
Sep 13, 2024 | 0.1780 | 0.1817 | 0.1441 | 0.1549 | 28,053,024 | -0.03(-16.13%) |
Sep 12, 2024 | 0.2209 | 0.2336 | 0.1764 | 0.1847 | 114,218,840 | +0.01(+6.03%) |
Sep 11, 2024 | 0.2039 | 0.2040 | 0.1664 | 0.1742 | 11,800,179 | -0.03(-14.19%) |
Sep 10, 2024 | 0.2678 | 0.2700 | 0.1997 | 0.2030 | 12,113,120 | -0.09(-30.69%) |
Sep 09, 2024 | 0.4350 | 0.4399 | 0.2802 | 0.2929 | 11,410,341 | -0.52(-63.81%) |
Sep 06, 2024 | 0.8050 | 0.8783 | 0.7536 | 0.8094 | 675,690 | -0.04(-4.93%) |
Sep 05, 2024 | 0.6900 | 0.8869 | 0.6800 | 0.8514 | 855,611 | +0.12(+16.81%) |
Sep 04, 2024 | 0.7844 | 0.7844 | 0.7023 | 0.7289 | 312,909 | -0.06(-7.22%) |
Sep 03, 2024 | 0.8000 | 0.8000 | 0.7820 | 0.7856 | 119,465 | +0.00(+0.46%) |
Aug 30, 2024 | 0.7982 | 0.8163 | 0.7800 | 0.7820 | 151,009 | -0.02(-2.38%) |
Aug 29, 2024 | 0.7915 | 0.8059 | 0.7801 | 0.8011 | 114,214 | -0.01(-1.14%) |
Aug 28, 2024 | 0.8300 | 0.8300 | 0.8042 | 0.8103 | 134,316 | -0.01(-0.72%) |
Aug 27, 2024 | 0.7896 | 0.8497 | 0.7701 | 0.8162 | 585,164 | +0.04(+4.67%) |
Aug 26, 2024 | 0.7800 | 0.7899 | 0.7700 | 0.7798 | 431,705 | +0.01(+0.76%) |
Aug 23, 2024 | 0.8000 | 0.8110 | 0.7600 | 0.7739 | 467,972 | -0.04(-5.39%) |
Aug 22, 2024 | 0.7994 | 0.8500 | 0.7900 | 0.8180 | 796,730 | +0.02(+2.70%) |
Aug 21, 2024 | 0.8717 | 0.8863 | 0.7921 | 0.7965 | 639,259 | -0.08(-9.52%) |
Aug 20, 2024 | 0.9100 | 0.9397 | 0.8541 | 0.8803 | 326,442 | -0.06(-6.76%) |
Aug 19, 2024 | 0.9400 | 0.9478 | 0.9100 | 0.9441 | 470,045 | +0.01(+1.23%) |
Aug 16, 2024 | 1.000 | 1.010 | 0.9000 | 0.9326 | 595,867 | -0.07(-6.74%) |
Aug 15, 2024 | 1.010 | 1.030 | 1.000 | 1.000 | 184,369 | -0.03(-2.91%) |
Aug 14, 2024 | 1.050 | 1.075 | 0.9900 | 1.030 | 330,774 | -0.01(-0.96%) |
Aug 13, 2024 | 0.9991 | 1.040 | 0.9700 | 1.040 | 416,209 | +0.01(+0.97%) |
Aug 12, 2024 | 1.010 | 1.040 | 0.8800 | 1.030 | 181,885 | +0.02(+1.98%) |
Aug 09, 2024 | 1.040 | 1.090 | 0.9588 | 1.010 | 500,377 | -0.01(-0.98%) |
Aug 08, 2024 | 1.000 | 1.050 | 0.9600 | 1.020 | 461,095 | +0.03(+2.92%) |
Aug 07, 2024 | 1.030 | 1.040 | 0.9800 | 0.9911 | 412,098 | -0.06(-5.61%) |
Aug 06, 2024 | 1.050 | 1.050 | 0.9800 | 1.050 | 291,137 | +0.03(+2.94%) |
Aug 05, 2024 | 0.9000 | 1.030 | 0.8700 | 1.020 | 717,200 | +0.01(+0.99%) |
Aug 02, 2024 | 1.060 | 1.088 | 0.9972 | 1.010 | 670,178 | -0.10(-9.01%) |
Aug 01, 2024 | 1.270 | 1.270 | 1.080 | 1.110 | 895,779 | -0.14(-11.20%) |
Jul 31, 2024 | 1.330 | 1.370 | 1.250 | 1.250 | 480,803 | -0.07(-5.30%) |
Jul 30, 2024 | 1.420 | 1.420 | 1.310 | 1.320 | 427,126 | -0.09(-6.38%) |
Jul 29, 2024 | 1.410 | 1.420 | 1.355 | 1.410 | 481,510 | +0.04(+2.92%) |
Jul 26, 2024 | 1.410 | 1.460 | 1.350 | 1.370 | 589,964 | -0.01(-0.72%) |
Jul 25, 2024 | 1.410 | 1.448 | 1.370 | 1.380 | 411,120 | -0.03(-2.13%) |
Jul 24, 2024 | 1.550 | 1.551 | 1.380 | 1.410 | 592,244 | -0.13(-8.44%) |
Jul 23, 2024 | 1.570 | 1.660 | 1.515 | 1.540 | 648,939 | -0.10(-6.10%) |
Jul 22, 2024 | 1.490 | 1.710 | 1.490 | 1.640 | 898,187 | +0.07(+4.46%) |
Jul 19, 2024 | 1.770 | 1.819 | 1.480 | 1.570 | 1,848,076 | -0.19(-10.80%) |
Jul 18, 2024 | 1.820 | 1.850 | 1.670 | 1.760 | 1,157,967 | -0.10(-5.38%) |
Jul 17, 2024 | 2.120 | 2.180 | 1.720 | 1.860 | 2,213,249 | -0.25(-11.85%) |
Jul 16, 2024 | 2.150 | 2.230 | 2.030 | 2.110 | 1,179,590 | -0.04(-1.86%) |
Jul 15, 2024 | 2.140 | 2.400 | 2.125 | 2.150 | 1,890,668 | -0.01(-0.46%) |
Jul 12, 2024 | 2.350 | 2.390 | 2.000 | 2.160 | 2,694,381 | -0.26(-10.74%) |
Jul 11, 2024 | 2.620 | 2.740 | 2.360 | 2.420 | 4,252,683 | -0.36(-12.95%) |
Jul 10, 2024 | 2.490 | 3.040 | 2.080 | 2.780 | 27,441,208 | +0.48(+20.87%) |
Jul 09, 2024 | 1.960 | 2.540 | 1.710 | 2.300 | 77,272,880 | +1.10(+91.67%) |
Jul 08, 2024 | 1.210 | 1.250 | 1.200 | 1.200 | 1,469,246 | -0.02(-1.64%) |
Jul 05, 2024 | 1.260 | 1.260 | 1.200 | 1.220 | 270,336 | -0.01(-0.81%) |
Jul 03, 2024 | 1.240 | 1.260 | 1.200 | 1.230 | 283,225 | +0.03(+2.50%) |
Jul 02, 2024 | 1.320 | 1.340 | 1.200 | 1.200 | 598,652 | -0.11(-8.40%) |