Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 0.3790 | 0.3790 | 0.3577 | 0.3577 | 1,186,094 | -0.01(-2.00%) |
Jun 17, 2024 | 0.3806 | 0.3940 | 0.3526 | 0.3650 | 1,744,157 | +0.00(+0.16%) |
Jun 14, 2024 | 0.3800 | 0.4291 | 0.3525 | 0.3644 | 4,537,427 | -0.02(-4.61%) |
Jun 13, 2024 | 0.3400 | 0.3893 | 0.3400 | 0.3820 | 2,936,995 | +0.05(+14.03%) |
Jun 12, 2024 | 0.3790 | 0.4000 | 0.3302 | 0.3350 | 4,570,257 | -0.01(-3.43%) |
Jun 11, 2024 | 0.3100 | 0.3565 | 0.3070 | 0.3469 | 2,458,928 | +0.03(+10.83%) |
Jun 10, 2024 | 0.2750 | 0.3290 | 0.2707 | 0.3130 | 2,859,952 | +0.03(+12.39%) |
Jun 07, 2024 | 0.3078 | 0.3100 | 0.2536 | 0.2785 | 3,293,811 | -0.02(-5.24%) |
Jun 06, 2024 | 0.3095 | 0.3124 | 0.2897 | 0.2939 | 2,390,541 | -0.02(-5.19%) |
Jun 05, 2024 | 0.3099 | 0.3100 | 0.3010 | 0.3100 | 1,199,623 | +0.00(+0.00%) |
Jun 04, 2024 | 0.3216 | 0.3270 | 0.3066 | 0.3100 | 1,416,449 | -0.01(-3.76%) |
Jun 03, 2024 | 0.3314 | 0.3314 | 0.3123 | 0.3221 | 1,227,415 | -0.00(-1.32%) |
May 31, 2024 | 0.3126 | 0.3591 | 0.3126 | 0.3264 | 2,346,486 | +0.01(+4.45%) |
May 30, 2024 | 0.3200 | 0.3260 | 0.2900 | 0.3125 | 3,791,809 | -0.01(-2.34%) |
May 29, 2024 | 0.3605 | 0.3640 | 0.3118 | 0.3200 | 4,271,935 | -0.03(-7.38%) |
May 28, 2024 | 0.3698 | 0.3750 | 0.3364 | 0.3455 | 2,726,169 | -0.02(-5.45%) |
May 24, 2024 | 0.3600 | 0.3845 | 0.3500 | 0.3654 | 2,308,966 | +0.01(+2.18%) |
May 23, 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3576 | 3,031,482 | -0.03(-8.89%) |
May 22, 2024 | 0.4000 | 0.4099 | 0.3750 | 0.3925 | 3,829,796 | -0.00(-0.63%) |
May 21, 2024 | 0.4017 | 0.4050 | 0.3800 | 0.3950 | 2,322,478 | +0.01(+2.07%) |
May 20, 2024 | 0.3550 | 0.4300 | 0.3510 | 0.3870 | 7,285,521 | +0.04(+10.54%) |
May 17, 2024 | 0.3667 | 0.3900 | 0.3380 | 0.3501 | 4,195,773 | -0.02(-5.38%) |
May 16, 2024 | 0.3400 | 0.4140 | 0.3301 | 0.3700 | 8,382,621 | -0.10(-20.70%) |
May 15, 2024 | 0.4622 | 0.4800 | 0.4390 | 0.4666 | 7,688,409 | +0.02(+3.92%) |
May 14, 2024 | 0.4310 | 0.4600 | 0.4300 | 0.4490 | 4,670,600 | -0.01(-1.94%) |
May 13, 2024 | 0.4823 | 0.4850 | 0.4300 | 0.4579 | 4,758,923 | +0.00(+0.20%) |
May 10, 2024 | 0.4972 | 0.4990 | 0.4406 | 0.4570 | 3,654,604 | -0.01(-2.77%) |
May 09, 2024 | 0.4210 | 0.4800 | 0.4100 | 0.4700 | 3,608,233 | +0.05(+11.64%) |
May 08, 2024 | 0.4237 | 0.4332 | 0.4055 | 0.4210 | 2,801,508 | -0.01(-2.43%) |
May 07, 2024 | 0.4800 | 0.4770 | 0.4227 | 0.4315 | 4,375,430 | -0.01(-2.22%) |
May 06, 2024 | 0.4600 | 0.4661 | 0.4402 | 0.4413 | 3,327,639 | -0.02(-3.65%) |
May 03, 2024 | 0.4788 | 0.4790 | 0.4396 | 0.4580 | 3,489,144 | -0.02(-4.56%) |
May 02, 2024 | 0.4739 | 0.4850 | 0.4550 | 0.4799 | 3,053,981 | +0.01(+2.35%) |
May 01, 2024 | 0.4899 | 0.4899 | 0.4630 | 0.4689 | 3,486,106 | -0.01(-3.00%) |
Apr 30, 2024 | 0.5000 | 0.5080 | 0.4655 | 0.4834 | 7,116,971 | +0.01(+3.11%) |
Apr 29, 2024 | 0.4679 | 0.4790 | 0.4500 | 0.4688 | 3,065,215 | +0.00(+0.75%) |
Apr 26, 2024 | 0.4692 | 0.4838 | 0.4550 | 0.4653 | 2,309,766 | -0.00(-0.58%) |
Apr 25, 2024 | 0.4650 | 0.4745 | 0.4499 | 0.4680 | 3,567,899 | +0.00(+0.43%) |
Apr 24, 2024 | 0.5059 | 0.5085 | 0.4300 | 0.4660 | 7,078,388 | -0.05(-10.32%) |
Apr 23, 2024 | 0.5000 | 0.5700 | 0.4900 | 0.5196 | 21,275,014 | +0.07(+16.40%) |
Apr 22, 2024 | 0.4643 | 0.4867 | 0.4310 | 0.4464 | 4,312,789 | -0.00(-0.18%) |
Apr 19, 2024 | 0.3900 | 0.4600 | 0.3860 | 0.4472 | 7,501,364 | +0.04(+9.61%) |
Apr 18, 2024 | 0.4800 | 0.4900 | 0.3750 | 0.4080 | 7,373,009 | -0.07(-15.02%) |
Apr 17, 2024 | 0.4900 | 0.5079 | 0.4509 | 0.4801 | 5,480,804 | -0.02(-4.95%) |
Apr 16, 2024 | 0.5900 | 0.5900 | 0.4669 | 0.5051 | 8,036,675 | -0.08(-13.24%) |
Apr 15, 2024 | 0.6760 | 0.7000 | 0.5600 | 0.5822 | 11,424,588 | -0.22(-27.32%) |
Apr 12, 2024 | 0.8100 | 0.8284 | 0.7211 | 0.8010 | 11,808,465 | -0.01(-0.74%) |
Apr 11, 2024 | 0.8400 | 0.9000 | 0.7800 | 0.8070 | 13,008,352 | +0.00(+0.36%) |
Apr 10, 2024 | 0.7300 | 0.8499 | 0.6850 | 0.8041 | 20,025,524 | +0.06(+8.74%) |
Apr 09, 2024 | 0.7290 | 0.7487 | 0.6560 | 0.7395 | 8,305,125 | +0.03(+3.91%) |
Apr 08, 2024 | 0.6651 | 0.7890 | 0.6500 | 0.7117 | 25,002,768 | +0.13(+21.55%) |
Apr 05, 2024 | 0.6556 | 0.6700 | 0.5452 | 0.5855 | 12,258,549 | -0.11(-15.79%) |
Apr 04, 2024 | 0.7314 | 0.7700 | 0.6550 | 0.6953 | 11,016,962 | -0.01(-1.67%) |
Apr 03, 2024 | 0.6500 | 0.8343 | 0.5800 | 0.7071 | 32,829,136 | +0.00(+0.44%) |
Apr 02, 2024 | 0.4300 | 0.7500 | 0.4100 | 0.7040 | 105,975,576 | +0.29(+71.71%) |