Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 0.3980 | 0.3988 | 0.3745 | 0.3800 | 284,035 | -0.01(-2.56%) |
Jul 18, 2024 | 0.4200 | 0.4200 | 0.3700 | 0.3900 | 590,689 | -0.03(-8.04%) |
Jul 17, 2024 | 0.4040 | 0.4300 | 0.3770 | 0.4241 | 1,143,426 | -0.01(-1.37%) |
Jul 16, 2024 | 0.4231 | 0.4700 | 0.3600 | 0.4300 | 11,754,174 | +0.04(+11.46%) |
Jul 15, 2024 | 0.3747 | 0.3998 | 0.3550 | 0.3858 | 851,347 | +0.02(+4.27%) |
Jul 12, 2024 | 0.3372 | 0.3750 | 0.3301 | 0.3700 | 1,381,377 | +0.03(+7.25%) |
Jul 11, 2024 | 0.3700 | 0.4000 | 0.3242 | 0.3450 | 11,550,637 | +0.02(+6.45%) |
Jul 10, 2024 | 0.3300 | 0.3400 | 0.3211 | 0.3241 | 146,404 | -0.00(-0.28%) |
Jul 09, 2024 | 0.3500 | 0.3550 | 0.3250 | 0.3250 | 308,556 | -0.03(-8.71%) |
Jul 08, 2024 | 0.3100 | 0.3788 | 0.3001 | 0.3560 | 1,177,888 | +0.04(+14.10%) |
Jul 05, 2024 | 0.3000 | 0.3190 | 0.3000 | 0.3120 | 126,132 | +0.01(+1.93%) |
Jul 03, 2024 | 0.3099 | 0.3200 | 0.3000 | 0.3061 | 309,000 | -0.00(-1.26%) |
Jul 02, 2024 | 0.3100 | 0.3200 | 0.2941 | 0.3100 | 179,489 | -0.02(-5.20%) |
Jul 01, 2024 | 0.3039 | 0.3350 | 0.3039 | 0.3270 | 102,049 | +0.02(+7.57%) |
Jun 28, 2024 | 0.3220 | 0.3229 | 0.3020 | 0.3040 | 199,572 | -0.02(-5.88%) |
Jun 27, 2024 | 0.3300 | 0.3370 | 0.3121 | 0.3230 | 226,602 | -0.01(-2.12%) |
Jun 26, 2024 | 0.3217 | 0.3367 | 0.3100 | 0.3300 | 334,475 | +0.02(+4.76%) |
Jun 25, 2024 | 0.3151 | 0.3210 | 0.3030 | 0.3150 | 164,714 | -0.02(-4.55%) |
Jun 24, 2024 | 0.3400 | 0.3465 | 0.3156 | 0.3300 | 184,763 | -0.01(-2.94%) |
Jun 21, 2024 | 0.3344 | 0.3570 | 0.3135 | 0.3400 | 354,735 | -0.01(-2.83%) |
Jun 20, 2024 | 0.3030 | 0.3800 | 0.3030 | 0.3499 | 1,448,226 | +0.05(+16.56%) |
Jun 18, 2024 | 0.2977 | 0.3100 | 0.2900 | 0.3002 | 504,404 | +0.00(+0.10%) |
Jun 17, 2024 | 0.3400 | 0.3381 | 0.2900 | 0.2999 | 470,306 | -0.02(-6.25%) |
Jun 14, 2024 | 0.3456 | 0.3500 | 0.3000 | 0.3199 | 509,983 | -0.02(-5.94%) |
Jun 13, 2024 | 0.3700 | 0.3671 | 0.3234 | 0.3401 | 700,536 | -0.03(-8.18%) |
Jun 12, 2024 | 0.3840 | 0.3840 | 0.3550 | 0.3704 | 434,816 | -0.02(-4.02%) |
Jun 11, 2024 | 0.3800 | 0.3923 | 0.3800 | 0.3859 | 342,019 | -0.01(-3.53%) |
Jun 10, 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 405,178 | -0.03(-7.02%) |
Jun 07, 2024 | 0.3800 | 0.4439 | 0.3580 | 0.4302 | 3,299,633 | +0.05(+12.62%) |
Jun 06, 2024 | 0.3984 | 0.4026 | 0.3721 | 0.3820 | 1,863,881 | -0.01(-3.66%) |
Jun 05, 2024 | 0.4108 | 0.4146 | 0.3720 | 0.3965 | 5,675,791 | +0.03(+6.87%) |
Jun 04, 2024 | 0.4003 | 0.4150 | 0.3400 | 0.3710 | 14,596,687 | +0.02(+6.00%) |
Jun 03, 2024 | 0.3800 | 0.3936 | 0.3400 | 0.3500 | 849,356 | -0.04(-11.08%) |
May 31, 2024 | 0.4000 | 0.4249 | 0.3789 | 0.3936 | 545,763 | -0.02(-5.16%) |
May 30, 2024 | 0.4300 | 0.4412 | 0.4099 | 0.4150 | 464,677 | -0.02(-5.57%) |
May 29, 2024 | 0.4000 | 0.4600 | 0.4000 | 0.4395 | 1,132,569 | -0.00(-0.11%) |
May 28, 2024 | 0.4100 | 0.4600 | 0.3706 | 0.4400 | 1,866,793 | +0.03(+7.00%) |
May 24, 2024 | 0.4700 | 0.5000 | 0.4002 | 0.4112 | 2,454,378 | -0.11(-20.92%) |
May 23, 2024 | 0.3750 | 0.5854 | 0.3701 | 0.5200 | 12,636,053 | +0.06(+13.04%) |
May 22, 2024 | 0.5500 | 0.5600 | 0.3800 | 0.4600 | 24,399,062 | -0.06(-10.73%) |
May 21, 2024 | 0.4708 | 1.120 | 0.4210 | 0.5153 | 238,072,464 | +0.26(+103.68%) |
May 20, 2024 | 0.2480 | 0.2777 | 0.2150 | 0.2530 | 774,978 | +0.01(+4.98%) |
May 17, 2024 | 0.2400 | 0.2573 | 0.2155 | 0.2410 | 1,279,161 | +0.02(+9.50%) |
May 16, 2024 | 0.2200 | 0.2295 | 0.2128 | 0.2201 | 1,064,668 | +0.00(+0.50%) |
May 15, 2024 | 0.2200 | 0.2200 | 0.2128 | 0.2190 | 55,072 | -0.00(-0.05%) |
May 14, 2024 | 0.2400 | 0.2484 | 0.2132 | 0.2191 | 112,010 | -0.03(-12.36%) |
May 13, 2024 | 0.2575 | 0.2700 | 0.2321 | 0.2500 | 106,848 | -0.01(-3.21%) |
May 10, 2024 | 0.2600 | 0.2698 | 0.2505 | 0.2583 | 62,047 | -0.01(-4.33%) |
May 09, 2024 | 0.2602 | 0.2700 | 0.2487 | 0.2700 | 122,123 | +0.01(+4.77%) |
May 08, 2024 | 0.2700 | 0.2860 | 0.2577 | 0.2577 | 41,219 | -0.02(-7.93%) |
May 07, 2024 | 0.2600 | 0.2818 | 0.2625 | 0.2799 | 83,154 | +0.02(+7.08%) |
May 06, 2024 | 0.2500 | 0.2800 | 0.2400 | 0.2614 | 36,867 | -0.00(-0.98%) |
May 03, 2024 | 0.2600 | 0.2700 | 0.2461 | 0.2640 | 60,614 | +0.00(+1.69%) |
May 02, 2024 | 0.2590 | 0.2720 | 0.2500 | 0.2596 | 92,695 | -0.01(-2.04%) |