Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 0.1263 | 0.1263 | 0.1171 | 0.1250 | 1,716,158 | -0.00(-1.57%) |
Sep 16, 2024 | 0.1360 | 0.1497 | 0.1225 | 0.1270 | 3,049,562 | -0.03(-18.59%) |
Sep 13, 2024 | 0.1600 | 0.1696 | 0.1519 | 0.1560 | 1,818,148 | -0.01(-4.12%) |
Sep 12, 2024 | 0.1600 | 0.1673 | 0.1601 | 0.1627 | 912,741 | -0.01(-4.07%) |
Sep 11, 2024 | 0.1778 | 0.1796 | 0.1622 | 0.1696 | 1,446,043 | -0.01(-6.04%) |
Sep 10, 2024 | 0.1900 | 0.1948 | 0.1742 | 0.1805 | 1,731,592 | -0.01(-4.50%) |
Sep 09, 2024 | 0.1990 | 0.2089 | 0.1830 | 0.1890 | 2,567,434 | -0.00(-0.79%) |
Sep 06, 2024 | 0.2300 | 0.2313 | 0.1800 | 0.1905 | 23,612,020 | -0.04(-17.17%) |
Sep 05, 2024 | 0.2285 | 0.2437 | 0.1930 | 0.2300 | 2,941,613 | -0.00(-1.20%) |
Sep 04, 2024 | 0.3082 | 0.3082 | 0.2101 | 0.2328 | 18,344,348 | -0.13(-34.99%) |
Sep 03, 2024 | 0.4200 | 0.4211 | 0.3500 | 0.3581 | 196,914 | -0.05(-12.62%) |
Aug 30, 2024 | 0.4300 | 0.4320 | 0.4049 | 0.4098 | 122,673 | -0.01(-1.23%) |
Aug 29, 2024 | 0.4380 | 0.4448 | 0.4020 | 0.4149 | 33,006 | -0.02(-5.27%) |
Aug 28, 2024 | 0.4390 | 0.4500 | 0.4008 | 0.4380 | 67,268 | -0.00(-0.45%) |
Aug 27, 2024 | 0.4559 | 0.4559 | 0.4300 | 0.4400 | 89,140 | -0.01(-2.44%) |
Aug 26, 2024 | 0.5000 | 0.5187 | 0.4436 | 0.4510 | 137,233 | -0.05(-10.71%) |
Aug 23, 2024 | 0.5130 | 0.5320 | 0.5012 | 0.5051 | 67,519 | -0.02(-2.96%) |
Aug 22, 2024 | 0.5210 | 0.5390 | 0.5106 | 0.5205 | 69,302 | +0.00(+0.10%) |
Aug 21, 2024 | 0.5400 | 0.5551 | 0.5100 | 0.5200 | 144,475 | -0.00(-0.57%) |
Aug 20, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5230 | 57,678 | -0.02(-3.43%) |
Aug 19, 2024 | 0.5400 | 0.5580 | 0.5008 | 0.5416 | 108,924 | +0.00(+0.88%) |
Aug 16, 2024 | 0.5300 | 0.5510 | 0.5220 | 0.5369 | 117,723 | +0.01(+1.53%) |
Aug 15, 2024 | 0.4532 | 0.5689 | 0.4501 | 0.5288 | 332,255 | +0.06(+13.72%) |
Aug 14, 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4650 | 144,180 | -0.02(-3.95%) |
Aug 13, 2024 | 0.4600 | 0.5121 | 0.4160 | 0.4841 | 3,655,244 | -0.01(-1.20%) |
Aug 12, 2024 | 0.5200 | 0.5428 | 0.4850 | 0.4900 | 210,220 | -0.04(-7.44%) |
Aug 09, 2024 | 0.5574 | 0.5574 | 0.5000 | 0.5294 | 108,968 | -0.02(-3.18%) |
Aug 08, 2024 | 0.5280 | 0.5750 | 0.5010 | 0.5468 | 162,640 | +0.01(+2.82%) |
Aug 07, 2024 | 0.5199 | 0.5386 | 0.5020 | 0.5318 | 176,191 | +0.02(+4.81%) |
Aug 06, 2024 | 0.5100 | 0.5200 | 0.4829 | 0.5074 | 261,957 | -0.01(-1.70%) |
Aug 05, 2024 | 0.5100 | 0.5400 | 0.4500 | 0.5162 | 325,815 | -0.03(-6.15%) |
Aug 02, 2024 | 0.5600 | 0.5640 | 0.5176 | 0.5500 | 292,555 | -0.02(-3.58%) |
Aug 01, 2024 | 0.6070 | 0.6100 | 0.5519 | 0.5704 | 931,076 | -0.02(-3.32%) |
Jul 31, 2024 | 0.5912 | 0.6000 | 0.5501 | 0.5900 | 1,396,969 | +0.00(+0.03%) |
Jul 30, 2024 | 0.6200 | 0.6200 | 0.5796 | 0.5898 | 558,870 | -0.03(-4.78%) |
Jul 29, 2024 | 0.6170 | 0.6700 | 0.5700 | 0.6194 | 2,505,112 | +0.04(+6.59%) |
Jul 26, 2024 | 0.5800 | 0.7777 | 0.5520 | 0.5811 | 7,652,812 | -0.02(-3.15%) |
Jul 25, 2024 | 1.080 | 1.170 | 0.5511 | 0.6000 | 82,366,848 | +0.21(+53.30%) |
Jul 24, 2024 | 0.3900 | 0.4000 | 0.3701 | 0.3914 | 29,345,468 | -0.01(-3.36%) |
Jul 23, 2024 | 0.3825 | 0.4050 | 0.3600 | 0.4050 | 290,221 | +0.01(+3.74%) |
Jul 22, 2024 | 0.4099 | 0.4099 | 0.3814 | 0.3904 | 96,323 | -0.02(-5.24%) |
Jul 19, 2024 | 0.4400 | 0.4400 | 0.3601 | 0.4120 | 355,331 | -0.02(-3.96%) |
Jul 18, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4290 | 459,905 | +0.04(+10.28%) |
Jul 17, 2024 | 0.4470 | 0.4700 | 0.3516 | 0.3890 | 715,479 | -0.05(-11.35%) |
Jul 16, 2024 | 0.3500 | 0.4525 | 0.3470 | 0.4388 | 1,702,862 | +0.08(+23.95%) |
Jul 15, 2024 | 0.3100 | 0.3590 | 0.3106 | 0.3540 | 211,632 | +0.04(+13.94%) |
Jul 12, 2024 | 0.3296 | 0.3297 | 0.3001 | 0.3107 | 135,387 | -0.02(-5.76%) |
Jul 11, 2024 | 0.3140 | 0.3297 | 0.3000 | 0.3297 | 157,074 | +0.01(+3.35%) |
Jul 10, 2024 | 0.2920 | 0.3288 | 0.2920 | 0.3190 | 200,768 | +0.02(+7.48%) |
Jul 09, 2024 | 0.3150 | 0.3150 | 0.2950 | 0.2968 | 58,024 | -0.00(-1.40%) |
Jul 08, 2024 | 0.2909 | 0.3170 | 0.2906 | 0.3010 | 97,202 | +0.01(+3.44%) |
Jul 05, 2024 | 0.3000 | 0.3014 | 0.2873 | 0.2910 | 75,227 | -0.01(-3.51%) |
Jul 03, 2024 | 0.2979 | 0.3180 | 0.2820 | 0.3016 | 54,504 | +0.00(+1.21%) |
Jul 02, 2024 | 0.3094 | 0.3200 | 0.2813 | 0.2980 | 258,825 | -0.02(-6.58%) |