Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.6650 | 0.7541 | 0.5510 | 0.5800 | 20,941,032 | -0.21(-26.60%) |
May 23, 2024 | 0.6923 | 0.8584 | 0.5470 | 0.7902 | 59,375,496 | -0.34(-30.07%) |
May 22, 2024 | 0.9321 | 1.350 | 0.7212 | 1.130 | 308,084,256 | +0.59(+109.22%) |
May 21, 2024 | 0.2875 | 0.7994 | 0.2600 | 0.5401 | 207,887,296 | +0.23(+74.23%) |
May 20, 2024 | 0.4054 | 0.4100 | 0.2611 | 0.3100 | 24,890,108 | -0.14(-31.11%) |
May 17, 2024 | 0.1900 | 0.6000 | 0.1700 | 0.4500 | 73,541,248 | +0.27(+152.67%) |
May 16, 2024 | 0.1819 | 0.1885 | 0.1705 | 0.1781 | 2,912,716 | -0.01(-6.26%) |
May 15, 2024 | 0.1829 | 0.1900 | 0.1660 | 0.1900 | 5,604,046 | +0.00(+0.00%) |
May 14, 2024 | 0.1800 | 0.2031 | 0.1710 | 0.1900 | 4,838,139 | +0.00(+2.54%) |
May 13, 2024 | 0.1900 | 0.2000 | 0.1515 | 0.1853 | 12,676,965 | -0.11(-36.28%) |
May 10, 2024 | 0.3271 | 0.3355 | 0.2800 | 0.2908 | 2,030,366 | -0.02(-7.39%) |
May 09, 2024 | 0.3362 | 0.4068 | 0.3092 | 0.3140 | 6,778,230 | +0.01(+4.67%) |
May 08, 2024 | 0.2400 | 0.3300 | 0.2360 | 0.3000 | 4,205,779 | +0.06(+27.12%) |
May 07, 2024 | 0.2331 | 0.2450 | 0.2250 | 0.2360 | 733,749 | +0.01(+2.65%) |
May 06, 2024 | 0.2300 | 0.2757 | 0.2200 | 0.2299 | 3,133,858 | +0.01(+5.07%) |
May 03, 2024 | 0.2200 | 0.2240 | 0.2100 | 0.2188 | 694,907 | +0.00(+1.30%) |
May 02, 2024 | 0.2200 | 0.2229 | 0.2110 | 0.2160 | 647,376 | +0.01(+3.10%) |
May 01, 2024 | 0.2100 | 0.2200 | 0.2051 | 0.2095 | 784,240 | +0.01(+3.00%) |
Apr 30, 2024 | 0.2030 | 0.2100 | 0.2000 | 0.2034 | 544,154 | +0.00(+1.70%) |
Apr 29, 2024 | 0.1961 | 0.2000 | 0.1900 | 0.2000 | 653,300 | +0.00(+0.55%) |
Apr 26, 2024 | 0.1950 | 0.1994 | 0.1800 | 0.1989 | 2,707,801 | -0.01(-4.14%) |
Apr 25, 2024 | 0.2000 | 0.2200 | 0.1910 | 0.2075 | 1,856,749 | +0.00(+0.24%) |
Apr 24, 2024 | 0.2030 | 0.2120 | 0.1933 | 0.2070 | 1,045,147 | +0.00(+0.29%) |
Apr 23, 2024 | 0.2015 | 0.2284 | 0.2015 | 0.2064 | 1,459,959 | +0.01(+2.64%) |
Apr 22, 2024 | 0.2342 | 0.2389 | 0.1980 | 0.2011 | 2,513,859 | -0.03(-13.62%) |
Apr 19, 2024 | 0.2450 | 0.2450 | 0.2231 | 0.2328 | 1,406,587 | -0.00(-1.40%) |
Apr 18, 2024 | 0.2320 | 0.2490 | 0.2150 | 0.2361 | 2,580,457 | -0.01(-2.72%) |
Apr 17, 2024 | 0.2471 | 0.2789 | 0.2286 | 0.2427 | 5,827,481 | -0.01(-2.92%) |
Apr 16, 2024 | 0.2300 | 0.3390 | 0.1800 | 0.2500 | 23,111,916 | -0.45(-64.29%) |
Apr 15, 2024 | 0.7000 | 0.7166 | 0.6600 | 0.7000 | 290,462 | -0.01(-1.74%) |
Apr 12, 2024 | 0.7440 | 0.7440 | 0.6949 | 0.7124 | 465,639 | -0.00(-0.27%) |
Apr 11, 2024 | 0.6949 | 0.7200 | 0.6603 | 0.7143 | 740,111 | +0.06(+9.89%) |
Apr 10, 2024 | 0.6700 | 0.6894 | 0.6363 | 0.6500 | 269,432 | -0.03(-4.33%) |
Apr 09, 2024 | 0.7300 | 0.7300 | 0.6793 | 0.6794 | 401,614 | -0.04(-5.89%) |
Apr 08, 2024 | 0.7300 | 0.7398 | 0.7000 | 0.7219 | 257,553 | +0.00(+0.40%) |
Apr 05, 2024 | 0.7100 | 0.7440 | 0.6701 | 0.7190 | 451,161 | +0.01(+1.99%) |
Apr 04, 2024 | 0.6300 | 0.7499 | 0.6227 | 0.7050 | 1,028,214 | +0.07(+11.90%) |
Apr 03, 2024 | 0.6650 | 0.6650 | 0.6251 | 0.6300 | 151,484 | -0.01(-2.31%) |
Apr 02, 2024 | 0.6512 | 0.6695 | 0.6222 | 0.6449 | 378,419 | -0.01(-1.44%) |
Apr 01, 2024 | 0.7100 | 0.7100 | 0.6323 | 0.6543 | 498,460 | -0.07(-9.65%) |
Mar 28, 2024 | 0.6900 | 0.7421 | 0.6707 | 0.7242 | 605,417 | +0.03(+4.76%) |
Mar 27, 2024 | 0.6300 | 0.7000 | 0.6200 | 0.6913 | 1,140,258 | +0.06(+8.93%) |
Mar 26, 2024 | 0.6400 | 0.6479 | 0.6200 | 0.6346 | 194,820 | -0.01(-2.08%) |
Mar 25, 2024 | 0.5960 | 0.6600 | 0.5950 | 0.6481 | 551,280 | +0.06(+10.41%) |
Mar 22, 2024 | 0.6000 | 0.6000 | 0.5620 | 0.5870 | 271,327 | -0.01(-0.91%) |
Mar 21, 2024 | 0.6100 | 0.6200 | 0.5851 | 0.5924 | 192,123 | -0.02(-3.67%) |
Mar 20, 2024 | 0.5400 | 0.6200 | 0.5250 | 0.6150 | 917,636 | +0.09(+17.93%) |
Mar 19, 2024 | 0.5900 | 0.5949 | 0.5215 | 0.5215 | 1,718,955 | -0.05(-9.34%) |
Mar 18, 2024 | 0.6200 | 0.6400 | 0.5751 | 0.5752 | 966,361 | -0.05(-7.66%) |
Mar 15, 2024 | 0.6100 | 0.6300 | 0.5600 | 0.6229 | 1,211,253 | +0.01(+1.93%) |
Mar 14, 2024 | 0.6300 | 0.6509 | 0.6000 | 0.6111 | 701,272 | -0.02(-3.00%) |
Mar 13, 2024 | 0.7100 | 0.7090 | 0.6200 | 0.6300 | 1,477,064 | +0.01(+1.78%) |
Mar 12, 2024 | 0.7900 | 0.8000 | 0.6029 | 0.6190 | 1,463,821 | -0.14(-18.55%) |
Mar 11, 2024 | 0.7400 | 0.8100 | 0.7300 | 0.7600 | 2,334,415 | -0.15(-16.40%) |
Mar 08, 2024 | 0.9800 | 0.9899 | 0.8710 | 0.9091 | 1,124,812 | -0.07(-7.23%) |
Mar 07, 2024 | 0.9400 | 1.000 | 0.9100 | 0.9800 | 681,313 | +0.04(+4.26%) |
Mar 06, 2024 | 0.9300 | 0.9860 | 0.9100 | 0.9400 | 589,726 | +0.01(+1.30%) |
Mar 05, 2024 | 0.8600 | 0.9489 | 0.8600 | 0.9279 | 558,959 | +0.05(+6.29%) |
Mar 04, 2024 | 0.9000 | 0.9100 | 0.8534 | 0.8730 | 278,339 | -0.03(-3.16%) |