Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.1979 | 0.1999 | 0.1710 | 0.1900 | 447,598 | -0.01(-3.16%) |
Jul 25, 2024 | 0.2037 | 0.2094 | 0.1960 | 0.1962 | 507,909 | -0.01(-3.82%) |
Jul 24, 2024 | 0.1910 | 0.2093 | 0.1810 | 0.2040 | 1,561,823 | +0.01(+6.81%) |
Jul 23, 2024 | 0.1798 | 0.1945 | 0.1738 | 0.1910 | 1,523,428 | +0.01(+5.99%) |
Jul 22, 2024 | 0.1820 | 0.1900 | 0.1713 | 0.1802 | 837,980 | -0.01(-2.70%) |
Jul 19, 2024 | 0.2106 | 0.2278 | 0.1756 | 0.1852 | 1,573,462 | -0.03(-15.82%) |
Jul 18, 2024 | 0.2089 | 0.2390 | 0.2050 | 0.2200 | 3,032,468 | +0.01(+4.76%) |
Jul 17, 2024 | 0.2027 | 0.2195 | 0.2000 | 0.2100 | 744,275 | +0.01(+3.40%) |
Jul 16, 2024 | 0.2074 | 0.2100 | 0.2001 | 0.2031 | 516,289 | -0.00(-0.93%) |
Jul 15, 2024 | 0.1910 | 0.2198 | 0.1909 | 0.2050 | 1,525,051 | +0.01(+3.12%) |
Jul 12, 2024 | 0.1990 | 0.2076 | 0.1945 | 0.1988 | 1,048,334 | -0.01(-3.02%) |
Jul 11, 2024 | 0.2019 | 0.2100 | 0.1943 | 0.2050 | 2,662,717 | +0.00(+1.43%) |
Jul 10, 2024 | 0.1754 | 0.2185 | 0.1721 | 0.2021 | 6,522,275 | +0.03(+15.16%) |
Jul 09, 2024 | 0.1794 | 0.1844 | 0.1723 | 0.1755 | 1,084,289 | -0.00(-2.23%) |
Jul 08, 2024 | 0.1889 | 0.1910 | 0.1751 | 0.1795 | 1,699,626 | -0.01(-5.03%) |
Jul 05, 2024 | 0.2000 | 0.2100 | 0.1850 | 0.1890 | 1,915,895 | -0.01(-6.34%) |
Jul 03, 2024 | 0.2045 | 0.2100 | 0.1955 | 0.2018 | 1,027,869 | +0.00(+0.90%) |
Jul 02, 2024 | 0.1900 | 0.2535 | 0.1900 | 0.2000 | 6,754,890 | +0.00(+1.88%) |
Jul 01, 2024 | 0.1900 | 0.2040 | 0.1871 | 0.1963 | 1,923,246 | -0.02(-9.50%) |
Jun 28, 2024 | 0.2075 | 0.2180 | 0.1751 | 0.2169 | 8,967,286 | -0.02(-9.62%) |
Jun 27, 2024 | 0.3565 | 0.4000 | 0.2230 | 0.2400 | 162,597,168 | +0.06(+31.43%) |
Jun 26, 2024 | 0.1633 | 0.1880 | 0.1601 | 0.1826 | 2,365,841 | +0.01(+8.43%) |
Jun 25, 2024 | 0.1688 | 0.1713 | 0.1590 | 0.1684 | 2,034,026 | -0.01(-5.61%) |
Jun 24, 2024 | 0.1700 | 0.1822 | 0.1600 | 0.1784 | 2,590,159 | -0.01(-5.11%) |
Jun 21, 2024 | 0.1750 | 0.2200 | 0.1750 | 0.1880 | 9,514,950 | +0.00(+0.59%) |
Jun 20, 2024 | 0.2032 | 0.2219 | 0.1731 | 0.1869 | 15,111,576 | -0.08(-30.80%) |
Jun 18, 2024 | 0.3800 | 0.4597 | 0.2304 | 0.2701 | 305,496,960 | +0.12(+82.13%) |
Jun 17, 2024 | 0.1140 | 0.1528 | 0.1127 | 0.1483 | 48,376,044 | +0.03(+30.20%) |
Jun 14, 2024 | 0.1200 | 0.1230 | 0.1120 | 0.1139 | 463,409 | -0.00(-1.98%) |
Jun 13, 2024 | 0.1272 | 0.1272 | 0.1153 | 0.1162 | 420,431 | -0.01(-6.74%) |
Jun 12, 2024 | 0.1330 | 0.1330 | 0.1214 | 0.1246 | 516,090 | -0.01(-4.96%) |
Jun 11, 2024 | 0.1300 | 0.1399 | 0.1210 | 0.1311 | 2,405,922 | +0.01(+6.33%) |
Jun 10, 2024 | 0.1280 | 0.1299 | 0.1112 | 0.1233 | 413,461 | -0.00(-3.45%) |
Jun 07, 2024 | 0.1312 | 0.1377 | 0.1228 | 0.1277 | 264,787 | -0.00(-3.11%) |
Jun 06, 2024 | 0.1360 | 0.1362 | 0.1312 | 0.1318 | 191,482 | -0.00(-3.09%) |
Jun 05, 2024 | 0.1410 | 0.1410 | 0.1306 | 0.1360 | 297,786 | +0.00(+0.22%) |
Jun 04, 2024 | 0.1420 | 0.1420 | 0.1356 | 0.1357 | 290,718 | -0.00(-0.22%) |
Jun 03, 2024 | 0.1393 | 0.1420 | 0.1325 | 0.1360 | 442,816 | -0.00(-3.55%) |
May 31, 2024 | 0.1620 | 0.1620 | 0.1380 | 0.1410 | 1,151,375 | -0.03(-15.16%) |
May 30, 2024 | 0.1729 | 0.1753 | 0.1604 | 0.1662 | 728,634 | -0.01(-4.26%) |
May 29, 2024 | 0.1703 | 0.1850 | 0.1559 | 0.1736 | 1,325,298 | -0.00(-0.52%) |
May 28, 2024 | 0.1741 | 0.1839 | 0.1618 | 0.1745 | 5,041,144 | +0.00(+0.29%) |
May 24, 2024 | 0.1770 | 0.2399 | 0.1606 | 0.1740 | 10,036,607 | +0.00(+0.35%) |
May 23, 2024 | 0.1600 | 0.1800 | 0.1483 | 0.1734 | 1,833,132 | +0.01(+8.44%) |
May 22, 2024 | 0.1600 | 0.1800 | 0.1476 | 0.1599 | 436,614 | +0.01(+4.51%) |
May 21, 2024 | 0.1717 | 0.1800 | 0.1443 | 0.1530 | 857,313 | -0.02(-13.56%) |
May 20, 2024 | 0.1730 | 0.1975 | 0.1530 | 0.1770 | 1,671,468 | +0.01(+7.93%) |
May 17, 2024 | 0.1653 | 0.1770 | 0.1525 | 0.1640 | 877,203 | +0.01(+9.77%) |
May 16, 2024 | 0.1366 | 0.1899 | 0.1360 | 0.1494 | 1,395,968 | +0.00(+2.33%) |
May 15, 2024 | 0.1510 | 0.1510 | 0.1339 | 0.1460 | 49,461 | -0.00(-3.25%) |
May 14, 2024 | 0.1407 | 0.1579 | 0.1331 | 0.1509 | 165,521 | +0.01(+7.40%) |
May 13, 2024 | 0.1390 | 0.1462 | 0.1325 | 0.1405 | 124,977 | +0.00(+0.86%) |
May 10, 2024 | 0.1423 | 0.1426 | 0.1326 | 0.1393 | 36,940 | -0.00(-1.55%) |
May 09, 2024 | 0.1440 | 0.1449 | 0.1326 | 0.1415 | 147,152 | +0.00(+2.09%) |
May 08, 2024 | 0.1400 | 0.1453 | 0.1322 | 0.1386 | 47,064 | -0.00(-0.93%) |
May 07, 2024 | 0.1313 | 0.1399 | 0.1309 | 0.1399 | 128,686 | +0.00(+2.87%) |
May 06, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1360 | 117,546 | -0.00(-1.45%) |
May 03, 2024 | 0.1340 | 0.1409 | 0.1308 | 0.1380 | 72,690 | +0.00(+1.47%) |
May 02, 2024 | 0.1341 | 0.1448 | 0.1300 | 0.1360 | 144,294 | +0.00(+1.57%) |