Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 0.3990 | 0.4100 | 0.3630 | 0.3690 | 371,831 | -0.03(-6.72%) |
Jul 23, 2024 | 0.4200 | 0.4200 | 0.3800 | 0.3956 | 354,855 | -0.02(-4.67%) |
Jul 22, 2024 | 0.4277 | 0.4352 | 0.4050 | 0.4150 | 354,310 | -0.03(-5.72%) |
Jul 19, 2024 | 0.5005 | 0.5100 | 0.4324 | 0.4402 | 801,419 | -0.08(-15.98%) |
Jul 18, 2024 | 0.5990 | 0.6099 | 0.4990 | 0.5239 | 766,259 | -0.07(-12.01%) |
Jul 17, 2024 | 0.5801 | 0.6159 | 0.5342 | 0.5954 | 2,192,547 | +0.02(+3.55%) |
Jul 16, 2024 | 0.5700 | 0.6079 | 0.5500 | 0.5750 | 1,146,764 | -0.07(-10.16%) |
Jul 15, 2024 | 0.6499 | 0.6540 | 0.5620 | 0.6400 | 3,725,003 | -0.07(-10.25%) |
Jul 12, 2024 | 0.8700 | 0.9148 | 0.6123 | 0.7131 | 116,262,008 | +0.39(+122.15%) |
Jul 11, 2024 | 0.3299 | 0.3381 | 0.3000 | 0.3210 | 145,681 | -0.01(-2.73%) |
Jul 10, 2024 | 0.3699 | 0.3700 | 0.3241 | 0.3300 | 132,401 | -0.04(-11.76%) |
Jul 09, 2024 | 0.3827 | 0.4065 | 0.3501 | 0.3740 | 129,911 | -0.01(-2.60%) |
Jul 08, 2024 | 0.4200 | 0.4201 | 0.3650 | 0.3840 | 199,281 | -0.01(-1.79%) |
Jul 05, 2024 | 0.4800 | 0.4900 | 0.3701 | 0.3910 | 409,536 | -0.18(-31.28%) |
Jul 03, 2024 | 0.5800 | 0.6085 | 0.5640 | 0.5690 | 10,883 | -0.06(-9.68%) |
Jul 02, 2024 | 0.5350 | 0.6300 | 0.5200 | 0.6300 | 41,665 | +0.09(+17.74%) |
Jul 01, 2024 | 0.5300 | 0.5920 | 0.5100 | 0.5351 | 32,530 | -0.08(-12.57%) |
Jun 28, 2024 | 0.5555 | 0.6120 | 0.5200 | 0.6120 | 5,506 | +0.05(+8.70%) |
Jun 27, 2024 | 0.5530 | 0.6426 | 0.5000 | 0.5630 | 20,839 | +0.00(+0.64%) |
Jun 26, 2024 | 0.5735 | 0.6040 | 0.5471 | 0.5594 | 7,188 | -0.00(-0.21%) |
Jun 25, 2024 | 0.5900 | 0.5900 | 0.5415 | 0.5606 | 13,392 | -0.04(-6.13%) |
Jun 24, 2024 | 0.5334 | 0.6160 | 0.5096 | 0.5972 | 24,285 | -0.01(-1.99%) |
Jun 21, 2024 | 0.6330 | 0.6334 | 0.6093 | 0.6093 | 14,382 | -0.01(-1.38%) |
Jun 20, 2024 | 0.6332 | 0.6332 | 0.6178 | 0.6178 | 4,613 | -0.02(-2.46%) |
Jun 18, 2024 | 0.6110 | 0.6334 | 0.6000 | 0.6334 | 22,988 | -0.00(-0.61%) |
Jun 17, 2024 | 0.6210 | 0.6541 | 0.6154 | 0.6373 | 7,706 | -0.01(-1.94%) |
Jun 14, 2024 | 0.6645 | 0.6645 | 0.6000 | 0.6499 | 27,756 | +0.00(+0.43%) |
Jun 13, 2024 | 0.6543 | 0.6577 | 0.6450 | 0.6471 | 25,747 | -0.01(-1.10%) |
Jun 12, 2024 | 0.6700 | 0.6700 | 0.6440 | 0.6543 | 22,855 | -0.01(-1.30%) |
Jun 11, 2024 | 0.6610 | 0.6889 | 0.6500 | 0.6629 | 5,951 | -0.02(-2.51%) |
Jun 10, 2024 | 0.6859 | 0.6860 | 0.6522 | 0.6800 | 15,223 | +0.01(+1.18%) |
Jun 07, 2024 | 0.6720 | 0.6992 | 0.6720 | 0.6721 | 3,881 | -0.02(-3.29%) |
Jun 06, 2024 | 0.6900 | 0.6978 | 0.6760 | 0.6950 | 8,813 | -0.01(-0.71%) |
Jun 05, 2024 | 0.6775 | 0.7058 | 0.6750 | 0.7000 | 29,337 | +0.01(+1.08%) |
Jun 04, 2024 | 0.7100 | 0.7100 | 0.6925 | 0.6925 | 5,526 | -0.01(-2.09%) |
Jun 03, 2024 | 0.7310 | 0.7500 | 0.7004 | 0.7073 | 30,152 | +0.01(+1.06%) |
May 31, 2024 | 0.7040 | 0.7040 | 0.6786 | 0.6999 | 1,538 | +0.02(+2.85%) |
May 30, 2024 | 0.7190 | 0.7431 | 0.6750 | 0.6805 | 5,049 | -0.02(-2.27%) |
May 29, 2024 | 0.7000 | 0.7500 | 0.6963 | 0.6963 | 17,602 | -0.00(-0.09%) |
May 28, 2024 | 0.7450 | 0.7550 | 0.6969 | 0.6969 | 6,869 | -0.05(-6.46%) |
May 24, 2024 | 0.7711 | 0.7712 | 0.7450 | 0.7450 | 17,304 | -0.01(-0.67%) |
May 23, 2024 | 0.7625 | 0.7750 | 0.7500 | 0.7500 | 9,363 | -0.01(-1.81%) |
May 22, 2024 | 0.7990 | 0.8100 | 0.7638 | 0.7638 | 9,925 | +0.01(+0.95%) |
May 21, 2024 | 0.7600 | 0.7932 | 0.7555 | 0.7566 | 4,825 | -0.02(-3.00%) |
May 20, 2024 | 0.7800 | 0.8200 | 0.7800 | 0.7800 | 8,957 | +0.02(+2.63%) |
May 17, 2024 | 0.7950 | 0.8038 | 0.7528 | 0.7600 | 22,356 | -0.01(-1.68%) |
May 16, 2024 | 0.8006 | 0.8112 | 0.7730 | 0.7730 | 16,123 | -0.03(-4.02%) |
May 15, 2024 | 0.8000 | 0.8054 | 0.7701 | 0.8054 | 8,963 | -0.01(-1.78%) |
May 14, 2024 | 0.7700 | 0.8591 | 0.7700 | 0.8200 | 25,213 | +0.05(+6.48%) |
May 13, 2024 | 0.7800 | 0.8500 | 0.7701 | 0.7701 | 65,916 | -0.00(-0.63%) |
May 10, 2024 | 0.7749 | 0.7750 | 0.7550 | 0.7750 | 8,161 | +0.03(+3.33%) |
May 09, 2024 | 0.7450 | 0.7700 | 0.7302 | 0.7500 | 6,028 | +0.01(+1.89%) |
May 08, 2024 | 0.7750 | 0.7750 | 0.7316 | 0.7361 | 10,619 | -0.04(-5.01%) |
May 07, 2024 | 0.7402 | 0.7749 | 0.7300 | 0.7749 | 7,037 | +0.05(+6.37%) |
May 06, 2024 | 0.7204 | 0.7749 | 0.7000 | 0.7285 | 9,594 | -0.02(-2.74%) |
May 03, 2024 | 0.7277 | 0.7700 | 0.7205 | 0.7490 | 21,894 | +0.02(+2.93%) |
May 02, 2024 | 0.7006 | 0.7565 | 0.7006 | 0.7277 | 5,476 | +0.01(+0.87%) |