Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 20, 2025 | 0.7569 | 0.7800 | 0.5555 | 0.5900 | 92,067,688 | +0.02(+3.51%) |
Feb 19, 2025 | 0.4900 | 0.6600 | 0.4600 | 0.5700 | 61,173,656 | +0.13(+29.84%) |
Feb 18, 2025 | 0.3800 | 0.6765 | 0.3760 | 0.4390 | 178,502,832 | +0.11(+35.08%) |
Feb 14, 2025 | 0.2801 | 0.4000 | 0.2751 | 0.3250 | 12,682,466 | -0.02(-4.41%) |
Feb 13, 2025 | 0.3980 | 0.4605 | 0.3170 | 0.3400 | 147,501,120 | +0.06(+21.21%) |
Feb 12, 2025 | 0.2524 | 0.2869 | 0.2524 | 0.2805 | 585,516 | +0.02(+6.98%) |
Feb 11, 2025 | 0.2680 | 0.2888 | 0.2500 | 0.2622 | 433,989 | -0.00(-0.11%) |
Feb 10, 2025 | 0.2600 | 0.2668 | 0.2433 | 0.2625 | 452,502 | +0.00(+0.73%) |
Feb 07, 2025 | 0.2600 | 0.2753 | 0.2500 | 0.2606 | 308,500 | +0.00(+0.27%) |
Feb 06, 2025 | 0.2610 | 0.2850 | 0.2500 | 0.2599 | 753,351 | +0.00(+1.52%) |
Feb 05, 2025 | 0.2200 | 0.2663 | 0.2200 | 0.2560 | 1,328,851 | +0.02(+8.02%) |
Feb 04, 2025 | 0.2550 | 0.2700 | 0.2312 | 0.2370 | 1,642,865 | -0.03(-11.24%) |
Feb 03, 2025 | 0.2650 | 0.2941 | 0.2179 | 0.2670 | 15,058,653 | +0.00(+1.41%) |
Jan 31, 2025 | 0.4121 | 0.4121 | 0.2633 | 0.2633 | 900,484 | -0.16(-38.02%) |
Jan 30, 2025 | 0.4350 | 0.4350 | 0.4101 | 0.4248 | 144,977 | -0.02(-5.18%) |
Jan 29, 2025 | 0.4600 | 0.5259 | 0.4131 | 0.4480 | 528,588 | -0.01(-2.61%) |
Jan 28, 2025 | 0.4500 | 0.4698 | 0.4135 | 0.4600 | 199,830 | +0.01(+3.35%) |
Jan 27, 2025 | 0.5600 | 0.5619 | 0.4400 | 0.4451 | 283,386 | -0.09(-17.57%) |
Jan 24, 2025 | 0.4900 | 0.5843 | 0.4430 | 0.5400 | 273,853 | +0.05(+10.20%) |
Jan 23, 2025 | 0.4920 | 0.5400 | 0.4800 | 0.4900 | 338,863 | -0.02(-4.13%) |
Jan 22, 2025 | 0.6084 | 0.6175 | 0.4600 | 0.5111 | 1,055,190 | -0.10(-16.08%) |
Jan 21, 2025 | 0.6000 | 0.6250 | 0.5922 | 0.6090 | 446,780 | +0.01(+2.30%) |
Jan 17, 2025 | 0.6189 | 0.6200 | 0.5800 | 0.5953 | 182,317 | -0.00(-0.78%) |
Jan 16, 2025 | 0.6000 | 0.6300 | 0.5900 | 0.6000 | 129,064 | -0.00(-0.02%) |
Jan 15, 2025 | 0.6000 | 0.6320 | 0.5900 | 0.6001 | 183,209 | -0.01(-0.89%) |
Jan 14, 2025 | 0.6295 | 0.6500 | 0.5800 | 0.6055 | 237,399 | -0.04(-6.70%) |
Jan 13, 2025 | 0.6295 | 0.6550 | 0.5900 | 0.6490 | 319,763 | +0.00(+0.00%) |
Jan 10, 2025 | 0.5700 | 0.6700 | 0.5700 | 0.6490 | 495,798 | +0.06(+10.19%) |
Jan 08, 2025 | 0.7256 | 0.7256 | 0.5600 | 0.5890 | 824,823 | -0.13(-17.65%) |
Jan 07, 2025 | 0.7400 | 0.7499 | 0.6715 | 0.7152 | 241,445 | -0.01(-1.89%) |
Jan 06, 2025 | 0.8500 | 0.8500 | 0.7051 | 0.7290 | 372,134 | -0.10(-12.34%) |
Jan 03, 2025 | 0.9300 | 0.9349 | 0.7800 | 0.8316 | 503,555 | -0.05(-5.50%) |
Jan 02, 2025 | 0.7975 | 0.9200 | 0.7600 | 0.8800 | 775,510 | +0.12(+16.23%) |
Dec 31, 2024 | 0.7571 | 0 | +0.04(+5.23%) | |||
Dec 30, 2024 | 0.7000 | 0.7195 | 0.6401 | 0.7195 | 295,897 | +0.08(+12.95%) |
Dec 27, 2024 | 0.6600 | 0.6700 | 0.6219 | 0.6370 | 245,212 | +0.01(+1.74%) |
Dec 26, 2024 | 0.6300 | 0.6415 | 0.6200 | 0.6261 | 145,488 | -0.00(-0.62%) |
Dec 24, 2024 | 0.6376 | 0.6779 | 0.6300 | 0.6300 | 41,125 | -0.00(-0.57%) |
Dec 23, 2024 | 0.6200 | 0.6599 | 0.6198 | 0.6336 | 113,205 | +0.02(+3.78%) |
Dec 20, 2024 | 0.6500 | 0.6990 | 0.6105 | 0.6105 | 319,202 | -0.04(-6.79%) |
Dec 19, 2024 | 0.7000 | 0.7200 | 0.6550 | 0.6550 | 74,497 | -0.04(-5.77%) |
Dec 18, 2024 | 0.6700 | 0.7199 | 0.6600 | 0.6951 | 148,350 | +0.01(+1.33%) |
Dec 17, 2024 | 0.6850 | 0.7400 | 0.6850 | 0.6860 | 125,371 | +0.00(+0.00%) |
Dec 16, 2024 | 0.6835 | 0.7169 | 0.6700 | 0.6860 | 263,439 | +0.04(+5.38%) |
Dec 13, 2024 | 0.6700 | 0.6710 | 0.6430 | 0.6510 | 387,719 | -0.03(-3.84%) |
Dec 12, 2024 | 0.6500 | 0.6975 | 0.6401 | 0.6770 | 315,440 | +0.03(+4.96%) |
Dec 11, 2024 | 0.6750 | 0.7500 | 0.6421 | 0.6450 | 563,704 | -0.03(-4.39%) |
Dec 10, 2024 | 0.6976 | 0.7250 | 0.6700 | 0.6746 | 412,565 | -0.04(-5.68%) |
Dec 09, 2024 | 0.7000 | 0.7240 | 0.6801 | 0.7152 | 126,287 | +0.02(+2.91%) |
Dec 06, 2024 | 0.7000 | 0.7460 | 0.6800 | 0.6950 | 331,925 | -0.01(-1.56%) |
Dec 05, 2024 | 0.7202 | 0.7580 | 0.6600 | 0.7060 | 643,140 | -0.00(-0.56%) |
Dec 04, 2024 | 0.7800 | 0.7759 | 0.7100 | 0.7100 | 178,419 | -0.07(-8.49%) |
Dec 03, 2024 | 0.7795 | 0.7795 | 0.7500 | 0.7759 | 65,937 | -0.01(-1.25%) |