Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 0.3489 | 0.3500 | 0.3350 | 0.3408 | 880,874 | -0.01(-2.35%) |
Jul 17, 2024 | 0.3500 | 0.3561 | 0.3333 | 0.3490 | 931,428 | -0.00(-0.68%) |
Jul 16, 2024 | 0.3600 | 0.3670 | 0.3477 | 0.3514 | 1,818,110 | -0.01(-2.98%) |
Jul 15, 2024 | 0.3800 | 0.3895 | 0.3617 | 0.3622 | 1,149,218 | -0.01(-3.90%) |
Jul 12, 2024 | 0.3740 | 0.3900 | 0.3718 | 0.3769 | 1,511,614 | +0.01(+1.56%) |
Jul 11, 2024 | 0.3615 | 0.3790 | 0.3563 | 0.3711 | 1,313,765 | +0.01(+2.63%) |
Jul 10, 2024 | 0.3664 | 0.3790 | 0.3560 | 0.3616 | 1,359,886 | -0.01(-1.74%) |
Jul 09, 2024 | 0.3610 | 0.3789 | 0.3500 | 0.3680 | 5,669,072 | -0.03(-6.60%) |
Jul 08, 2024 | 0.3700 | 0.4071 | 0.3634 | 0.3940 | 1,309,335 | +0.02(+5.07%) |
Jul 05, 2024 | 0.3700 | 0.3999 | 0.3510 | 0.3750 | 1,517,452 | -0.01(-1.34%) |
Jul 03, 2024 | 0.3740 | 0.3870 | 0.3690 | 0.3801 | 1,243,356 | -0.02(-4.21%) |
Jul 02, 2024 | 0.3685 | 0.4040 | 0.3650 | 0.3968 | 4,780,096 | -0.00(-0.80%) |
Jul 01, 2024 | 0.7185 | 0.7500 | 0.3822 | 0.4000 | 65,608,944 | -0.04(-9.50%) |
Jun 28, 2024 | 0.4300 | 0.4500 | 0.4240 | 0.4420 | 263,157 | -0.00(-0.43%) |
Jun 27, 2024 | 0.4500 | 0.4686 | 0.4252 | 0.4439 | 507,200 | -0.02(-3.50%) |
Jun 26, 2024 | 0.4400 | 0.4769 | 0.4340 | 0.4600 | 616,179 | +0.01(+2.45%) |
Jun 25, 2024 | 0.4200 | 0.4770 | 0.4170 | 0.4490 | 1,353,373 | +0.03(+7.93%) |
Jun 24, 2024 | 0.3920 | 0.4283 | 0.3860 | 0.4160 | 845,292 | +0.03(+9.19%) |
Jun 21, 2024 | 0.4000 | 0.4080 | 0.3712 | 0.3810 | 1,174,821 | -0.03(-7.41%) |
Jun 20, 2024 | 0.4300 | 0.4388 | 0.4052 | 0.4115 | 622,989 | -0.01(-2.40%) |
Jun 18, 2024 | 0.4436 | 0.4490 | 0.4094 | 0.4216 | 666,200 | -0.02(-4.96%) |
Jun 17, 2024 | 0.4378 | 0.4667 | 0.4052 | 0.4436 | 1,209,002 | +0.00(+0.54%) |
Jun 14, 2024 | 0.4190 | 0.4595 | 0.4020 | 0.4412 | 1,348,486 | -0.00(-0.72%) |
Jun 13, 2024 | 0.4341 | 0.4480 | 0.3800 | 0.4444 | 3,390,885 | -0.03(-6.05%) |
Jun 12, 2024 | 0.5872 | 0.7450 | 0.4670 | 0.4730 | 35,127,896 | -0.05(-9.72%) |
Jun 11, 2024 | 0.6200 | 0.6300 | 0.4901 | 0.5239 | 2,571,453 | -0.10(-15.40%) |
Jun 10, 2024 | 0.7100 | 0.7100 | 0.6020 | 0.6193 | 1,741,041 | -0.09(-12.90%) |
Jun 07, 2024 | 0.7000 | 0.7300 | 0.6800 | 0.7110 | 2,677,762 | -0.10(-11.98%) |
Jun 06, 2024 | 0.9553 | 0.9900 | 0.7920 | 0.8078 | 5,281,762 | -0.15(-15.85%) |
Jun 05, 2024 | 1.960 | 2.030 | 0.9200 | 0.9600 | 60,324,672 | +0.04(+4.35%) |
Jun 04, 2024 | 0.9273 | 0.9399 | 0.8822 | 0.9200 | 89,119 | +0.00(+0.02%) |
Jun 03, 2024 | 0.9500 | 0.9661 | 0.8800 | 0.9198 | 118,278 | -0.02(-1.63%) |
May 31, 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9350 | 82,153 | -0.01(-1.27%) |
May 30, 2024 | 0.9000 | 0.9700 | 0.8800 | 0.9470 | 119,021 | +0.09(+10.00%) |
May 29, 2024 | 0.8500 | 0.8948 | 0.8400 | 0.8609 | 140,445 | -0.02(-2.61%) |
May 28, 2024 | 0.8900 | 0.9270 | 0.8500 | 0.8840 | 334,712 | -0.00(-0.11%) |
May 24, 2024 | 0.9500 | 0.9900 | 0.8751 | 0.8850 | 296,621 | -0.05(-5.60%) |
May 23, 2024 | 1.090 | 1.090 | 0.7922 | 0.9375 | 764,218 | -0.12(-11.56%) |
May 22, 2024 | 1.150 | 1.150 | 1.030 | 1.060 | 413,033 | -0.08(-7.02%) |
May 21, 2024 | 1.200 | 1.230 | 1.130 | 1.140 | 317,288 | -0.05(-4.20%) |
May 20, 2024 | 1.590 | 1.620 | 1.100 | 1.190 | 1,123,197 | -0.38(-24.20%) |
May 17, 2024 | 1.670 | 1.670 | 1.570 | 1.570 | 195,905 | -0.08(-4.85%) |
May 16, 2024 | 1.600 | 1.685 | 1.600 | 1.650 | 225,043 | +0.04(+2.48%) |
May 15, 2024 | 1.660 | 1.680 | 1.600 | 1.610 | 155,378 | -0.03(-1.83%) |
May 14, 2024 | 1.530 | 1.710 | 1.530 | 1.640 | 234,286 | +0.06(+3.80%) |
May 13, 2024 | 1.570 | 1.660 | 1.550 | 1.580 | 295,695 | -0.06(-3.66%) |
May 10, 2024 | 1.720 | 1.769 | 1.590 | 1.640 | 296,287 | -0.11(-6.29%) |
May 09, 2024 | 1.860 | 1.874 | 1.720 | 1.750 | 346,119 | -0.14(-7.41%) |
May 08, 2024 | 1.810 | 2.000 | 1.810 | 1.890 | 211,731 | +0.01(+0.80%) |
May 07, 2024 | 1.980 | 2.000 | 1.815 | 1.875 | 320,247 | -0.15(-7.18%) |
May 06, 2024 | 2.050 | 2.120 | 1.990 | 2.020 | 161,598 | -0.03(-1.46%) |
May 03, 2024 | 2.140 | 2.284 | 2.030 | 2.050 | 171,972 | -0.15(-6.82%) |
May 02, 2024 | 2.200 | 2.260 | 2.050 | 2.200 | 152,003 | +0.00(+0.00%) |