Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.4850 | 0.5700 | 0.4700 | 0.5024 | 2,861,431 | -0.02(-4.65%) |
Oct 17, 2024 | 0.3746 | 0.5598 | 0.3650 | 0.5269 | 17,049,780 | +0.19(+58.04%) |
Oct 16, 2024 | 0.3400 | 0.3390 | 0.3281 | 0.3334 | 458,460 | +0.00(+1.00%) |
Oct 15, 2024 | 0.4000 | 0.4075 | 0.3280 | 0.3301 | 1,392,733 | -0.07(-18.01%) |
Oct 14, 2024 | 0.4100 | 0.4148 | 0.3985 | 0.4026 | 147,317 | -0.00(-0.84%) |
Oct 11, 2024 | 0.4000 | 0.4096 | 0.3933 | 0.4060 | 148,531 | +0.00(+0.74%) |
Oct 10, 2024 | 0.3960 | 0.4030 | 0.3902 | 0.4030 | 168,103 | +0.01(+1.77%) |
Oct 09, 2024 | 0.4100 | 0.4115 | 0.3915 | 0.3960 | 325,326 | -0.03(-7.04%) |
Oct 08, 2024 | 0.4099 | 0.4280 | 0.4042 | 0.4260 | 164,417 | +0.01(+2.55%) |
Oct 07, 2024 | 0.4350 | 0.4350 | 0.4070 | 0.4154 | 358,026 | -0.02(-5.63%) |
Oct 04, 2024 | 0.4286 | 0.4557 | 0.4286 | 0.4402 | 365,153 | +0.01(+2.71%) |
Oct 03, 2024 | 0.4250 | 0.4363 | 0.3810 | 0.4286 | 447,220 | -0.01(-1.79%) |
Oct 02, 2024 | 0.4499 | 0.5091 | 0.4250 | 0.4364 | 1,768,239 | +0.01(+1.25%) |
Oct 01, 2024 | 0.4300 | 0.4399 | 0.4010 | 0.4310 | 634,178 | +0.00(+0.26%) |
Sep 30, 2024 | 0.4000 | 0.4500 | 0.3850 | 0.4299 | 1,203,682 | +0.04(+9.06%) |
Sep 27, 2024 | 0.3700 | 0.3975 | 0.3647 | 0.3942 | 823,254 | +0.03(+8.18%) |
Sep 26, 2024 | 0.3496 | 0.3699 | 0.3440 | 0.3644 | 831,044 | +0.04(+11.44%) |
Sep 25, 2024 | 0.3280 | 0.3390 | 0.3117 | 0.3270 | 523,247 | +0.00(+0.21%) |
Sep 24, 2024 | 0.3300 | 0.3344 | 0.3180 | 0.3263 | 240,755 | -0.01(-2.42%) |
Sep 23, 2024 | 0.3178 | 0.3344 | 0.3110 | 0.3344 | 320,872 | +0.01(+2.99%) |
Sep 20, 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3247 | 209,524 | -0.01(-1.70%) |
Sep 19, 2024 | 0.3330 | 0.3400 | 0.3202 | 0.3303 | 457,600 | -0.01(-2.85%) |
Sep 18, 2024 | 0.3258 | 0.3460 | 0.3120 | 0.3400 | 542,798 | +0.02(+6.18%) |
Sep 17, 2024 | 0.3383 | 0.3397 | 0.3150 | 0.3202 | 914,819 | -0.02(-5.82%) |
Sep 16, 2024 | 0.3450 | 0.3500 | 0.3340 | 0.3400 | 576,841 | -0.00(-0.90%) |
Sep 13, 2024 | 0.3277 | 0.3550 | 0.3231 | 0.3431 | 1,444,621 | -0.00(-0.98%) |
Sep 12, 2024 | 0.3699 | 0.3787 | 0.3240 | 0.3465 | 21,746,112 | -0.02(-5.25%) |
Sep 11, 2024 | 0.3680 | 0.3800 | 0.3511 | 0.3657 | 245,392 | +0.00(+0.03%) |
Sep 10, 2024 | 0.3827 | 0.3845 | 0.3650 | 0.3656 | 184,640 | -0.01(-3.31%) |
Sep 09, 2024 | 0.3720 | 0.3858 | 0.3702 | 0.3781 | 121,775 | +0.01(+1.78%) |
Sep 06, 2024 | 0.3854 | 0.3960 | 0.3650 | 0.3715 | 495,778 | -0.04(-9.39%) |
Sep 05, 2024 | 0.3900 | 0.4100 | 0.3600 | 0.4100 | 352,509 | +0.03(+7.30%) |
Sep 04, 2024 | 0.3820 | 0.4121 | 0.3813 | 0.3821 | 209,033 | +0.00(+0.98%) |
Sep 03, 2024 | 0.4100 | 0.4500 | 0.3600 | 0.3784 | 755,901 | -0.04(-10.61%) |
Aug 30, 2024 | 0.3884 | 0.4400 | 0.3824 | 0.4233 | 1,220,203 | +0.03(+8.12%) |
Aug 29, 2024 | 0.3855 | 0.3960 | 0.3705 | 0.3915 | 195,436 | +0.00(+0.90%) |
Aug 28, 2024 | 0.4134 | 0.4299 | 0.3800 | 0.3880 | 743,585 | -0.05(-11.13%) |
Aug 27, 2024 | 0.3700 | 0.4500 | 0.3400 | 0.4366 | 2,677,733 | +0.08(+21.24%) |
Aug 26, 2024 | 0.3600 | 0.3700 | 0.3470 | 0.3601 | 377,059 | +0.00(+0.03%) |
Aug 23, 2024 | 0.3500 | 0.3656 | 0.3410 | 0.3600 | 242,267 | +0.01(+2.30%) |
Aug 22, 2024 | 0.3673 | 0.3720 | 0.3400 | 0.3519 | 386,955 | -0.01(-3.90%) |
Aug 21, 2024 | 0.3700 | 0.3846 | 0.3500 | 0.3662 | 340,303 | -0.00(-1.03%) |
Aug 20, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 252,372 | -0.01(-2.43%) |
Aug 19, 2024 | 0.4041 | 0.4100 | 0.3734 | 0.3792 | 622,106 | -0.02(-5.20%) |
Aug 16, 2024 | 0.4100 | 0.4150 | 0.3830 | 0.4000 | 507,946 | +0.02(+3.90%) |
Aug 15, 2024 | 0.3698 | 0.3856 | 0.3650 | 0.3850 | 230,494 | +0.03(+7.72%) |
Aug 14, 2024 | 0.4000 | 0.4000 | 0.3547 | 0.3574 | 552,452 | -0.04(-9.52%) |
Aug 13, 2024 | 0.4081 | 0.4240 | 0.3802 | 0.3950 | 1,051,185 | -0.01(-2.83%) |
Aug 12, 2024 | 0.4404 | 0.4586 | 0.4006 | 0.4065 | 680,875 | -0.02(-5.47%) |
Aug 09, 2024 | 0.4100 | 0.4600 | 0.4000 | 0.4300 | 1,405,762 | +0.04(+9.69%) |
Aug 08, 2024 | 0.3440 | 0.4261 | 0.3401 | 0.3920 | 1,660,975 | +0.04(+12.35%) |
Aug 07, 2024 | 0.3200 | 0.3499 | 0.3200 | 0.3489 | 510,721 | +0.03(+8.93%) |
Aug 06, 2024 | 0.3300 | 0.3500 | 0.3163 | 0.3203 | 471,999 | +0.00(+0.00%) |
Aug 05, 2024 | 0.3000 | 0.3346 | 0.2980 | 0.3203 | 426,561 | -0.00(-0.53%) |
Aug 02, 2024 | 0.3492 | 0.3535 | 0.3106 | 0.3220 | 1,014,872 | -0.03(-7.79%) |