Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 0.3800 | 0.3862 | 0.3550 | 0.3801 | 9,988,580 | -0.01(-3.01%) |
Jul 10, 2024 | 0.4236 | 0.4320 | 0.3481 | 0.3919 | 24,318,560 | -0.03(-7.15%) |
Jul 09, 2024 | 0.4200 | 0.4948 | 0.4002 | 0.4221 | 74,453,432 | +0.02(+5.50%) |
Jul 08, 2024 | 0.4001 | 0.4829 | 0.3739 | 0.4001 | 95,524,552 | +0.04(+10.80%) |
Jul 05, 2024 | 0.4000 | 0.4199 | 0.3461 | 0.3611 | 33,555,968 | -0.04(-9.07%) |
Jul 03, 2024 | 0.4600 | 0.5050 | 0.3830 | 0.3971 | 67,398,336 | -0.12(-22.74%) |
Jul 02, 2024 | 0.4500 | 0.5693 | 0.3839 | 0.5140 | 611,449,024 | +0.24(+86.10%) |
Jul 01, 2024 | 0.2030 | 0.2880 | 0.1850 | 0.2762 | 146,392,496 | +0.08(+41.06%) |
Jun 28, 2024 | 0.2166 | 0.2364 | 0.1789 | 0.1958 | 91,138,928 | +0.04(+22.38%) |
Jun 27, 2024 | 0.1829 | 0.1829 | 0.1506 | 0.1600 | 47,458,172 | -0.02(-11.70%) |
Jun 26, 2024 | 0.1833 | 0.2700 | 0.1762 | 0.1812 | 402,173,376 | +0.05(+34.92%) |
Jun 25, 2024 | 0.1374 | 0.1385 | 0.1325 | 0.1343 | 1,914,882 | -0.00(-0.96%) |
Jun 24, 2024 | 0.1374 | 0.1548 | 0.1324 | 0.1356 | 5,352,413 | +0.01(+4.31%) |
Jun 21, 2024 | 0.1297 | 0.1412 | 0.1270 | 0.1300 | 2,313,547 | +0.00(+0.00%) |
Jun 20, 2024 | 0.1203 | 0.1333 | 0.1200 | 0.1300 | 2,296,146 | +0.00(+2.36%) |
Jun 18, 2024 | 0.1347 | 0.1347 | 0.1219 | 0.1270 | 2,898,905 | -0.00(-3.13%) |
Jun 17, 2024 | 0.1423 | 0.1425 | 0.1305 | 0.1311 | 2,419,618 | -0.01(-3.89%) |
Jun 14, 2024 | 0.1470 | 0.1531 | 0.1316 | 0.1364 | 2,901,772 | -0.01(-8.09%) |
Jun 13, 2024 | 0.1582 | 0.1589 | 0.1453 | 0.1484 | 3,436,622 | -0.00(-3.13%) |
Jun 12, 2024 | 0.1500 | 0.1580 | 0.1495 | 0.1532 | 1,779,493 | +0.01(+5.29%) |
Jun 11, 2024 | 0.1500 | 0.1528 | 0.1440 | 0.1455 | 3,016,236 | -0.00(-1.02%) |
Jun 10, 2024 | 0.1570 | 0.1580 | 0.1380 | 0.1470 | 4,205,442 | -0.01(-3.92%) |
Jun 07, 2024 | 0.1620 | 0.1640 | 0.1500 | 0.1530 | 6,855,111 | -0.01(-6.99%) |
Jun 06, 2024 | 0.1710 | 0.1761 | 0.1600 | 0.1645 | 5,958,493 | -0.01(-8.10%) |
Jun 05, 2024 | 0.1879 | 0.1880 | 0.1750 | 0.1790 | 10,007,331 | +0.01(+3.11%) |
Jun 04, 2024 | 0.1853 | 0.1860 | 0.1700 | 0.1736 | 4,021,762 | -0.01(-6.67%) |
Jun 03, 2024 | 0.1800 | 0.1990 | 0.1732 | 0.1860 | 5,979,824 | +0.01(+3.22%) |
May 31, 2024 | 0.1980 | 0.1980 | 0.1802 | 0.1802 | 7,817,858 | -0.01(-3.12%) |
May 30, 2024 | 0.1890 | 0.1950 | 0.1850 | 0.1860 | 5,335,053 | -0.00(-1.43%) |
May 29, 2024 | 0.2020 | 0.2110 | 0.1870 | 0.1887 | 16,160,327 | -0.01(-6.58%) |
May 28, 2024 | 0.2300 | 0.2398 | 0.1980 | 0.2020 | 37,561,600 | +0.01(+5.15%) |
May 24, 2024 | 0.2000 | 0.2100 | 0.1840 | 0.1921 | 8,455,252 | +0.01(+4.57%) |
May 23, 2024 | 0.1872 | 0.1899 | 0.1801 | 0.1837 | 416,184 | -0.00(-2.29%) |
May 22, 2024 | 0.1898 | 0.1940 | 0.1798 | 0.1880 | 1,082,564 | +0.00(+1.68%) |
May 21, 2024 | 0.1930 | 0.1930 | 0.1800 | 0.1849 | 749,746 | -0.01(-2.68%) |
May 20, 2024 | 0.1950 | 0.1990 | 0.1861 | 0.1900 | 1,009,208 | +0.00(+1.66%) |
May 17, 2024 | 0.2067 | 0.2067 | 0.1863 | 0.1869 | 3,022,713 | -0.01(-2.96%) |
May 16, 2024 | 0.2000 | 0.2000 | 0.1840 | 0.1926 | 1,143,815 | +0.00(+1.90%) |
May 15, 2024 | 0.2020 | 0.2300 | 0.1846 | 0.1890 | 1,740,948 | -0.01(-4.55%) |
May 14, 2024 | 0.1900 | 0.2008 | 0.1890 | 0.1980 | 1,016,219 | +0.01(+4.21%) |
May 13, 2024 | 0.1900 | 0.1939 | 0.1866 | 0.1900 | 474,945 | +0.00(+0.53%) |
May 10, 2024 | 0.1958 | 0.1999 | 0.1870 | 0.1890 | 387,539 | -0.01(-3.57%) |
May 09, 2024 | 0.2035 | 0.2035 | 0.1884 | 0.1960 | 728,393 | +0.01(+3.16%) |
May 08, 2024 | 0.1880 | 0.1949 | 0.1857 | 0.1900 | 321,023 | +0.00(+1.33%) |
May 07, 2024 | 0.1967 | 0.1967 | 0.1854 | 0.1875 | 461,815 | -0.00(-1.06%) |
May 06, 2024 | 0.1950 | 0.1960 | 0.1831 | 0.1895 | 1,714,834 | -0.00(-0.26%) |
May 03, 2024 | 0.2000 | 0.2034 | 0.1900 | 0.1900 | 286,155 | -0.01(-5.47%) |
May 02, 2024 | 0.1980 | 0.2050 | 0.1930 | 0.2010 | 365,261 | +0.01(+5.79%) |