Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 0.3950 | 0.4340 | 0.3801 | 0.4000 | 209,232 | +0.02(+5.54%) |
Jul 19, 2024 | 0.4040 | 0.4100 | 0.3750 | 0.3790 | 336,743 | -0.01(-1.58%) |
Jul 18, 2024 | 0.4400 | 0.4400 | 0.3800 | 0.3851 | 367,392 | -0.03(-6.46%) |
Jul 17, 2024 | 0.4300 | 0.4500 | 0.4106 | 0.4117 | 105,486 | -0.02(-4.39%) |
Jul 16, 2024 | 0.4750 | 0.4750 | 0.4030 | 0.4306 | 494,340 | -0.03(-6.19%) |
Jul 15, 2024 | 0.4706 | 0.4798 | 0.4120 | 0.4590 | 550,359 | +0.01(+2.41%) |
Jul 12, 2024 | 0.4500 | 0.4570 | 0.4275 | 0.4482 | 187,771 | +0.02(+3.97%) |
Jul 11, 2024 | 0.4400 | 0.5014 | 0.4206 | 0.4311 | 302,715 | -0.03(-6.28%) |
Jul 10, 2024 | 0.3964 | 0.4700 | 0.3850 | 0.4600 | 778,413 | +0.07(+17.47%) |
Jul 09, 2024 | 0.3900 | 0.4147 | 0.3886 | 0.3916 | 136,852 | +0.00(+0.67%) |
Jul 08, 2024 | 0.3901 | 0.3980 | 0.3850 | 0.3890 | 159,897 | -0.00(-0.87%) |
Jul 05, 2024 | 0.3993 | 0.3993 | 0.3900 | 0.3924 | 98,629 | -0.01(-1.31%) |
Jul 03, 2024 | 0.3900 | 0.4095 | 0.3900 | 0.3976 | 65,956 | +0.01(+1.95%) |
Jul 02, 2024 | 0.3900 | 0.4075 | 0.3900 | 0.3900 | 208,129 | +0.00(+0.00%) |
Jul 01, 2024 | 0.4044 | 0.4221 | 0.3875 | 0.3900 | 297,444 | -0.02(-4.67%) |
Jun 28, 2024 | 0.4400 | 0.4523 | 0.4091 | 0.4091 | 269,802 | -0.03(-6.90%) |
Jun 27, 2024 | 0.4400 | 0.4900 | 0.4200 | 0.4394 | 251,585 | -0.00(-0.68%) |
Jun 26, 2024 | 0.4010 | 0.4600 | 0.3900 | 0.4424 | 338,777 | +0.05(+12.00%) |
Jun 25, 2024 | 0.4180 | 0.4216 | 0.3900 | 0.3950 | 276,783 | -0.03(-7.15%) |
Jun 24, 2024 | 0.4110 | 0.4327 | 0.4100 | 0.4254 | 416,432 | -0.02(-3.97%) |
Jun 21, 2024 | 0.3400 | 0.4500 | 0.3350 | 0.4430 | 2,323,755 | +0.10(+29.49%) |
Jun 20, 2024 | 0.3600 | 0.3690 | 0.3188 | 0.3421 | 1,509,640 | -0.05(-11.72%) |
Jun 18, 2024 | 0.4500 | 0.4900 | 0.3750 | 0.3875 | 3,144,808 | -0.39(-50.32%) |
Jun 17, 2024 | 0.6600 | 0.8500 | 0.6005 | 0.7800 | 5,193,796 | +0.19(+32.43%) |
Jun 14, 2024 | 0.5520 | 0.6200 | 0.5400 | 0.5890 | 922,660 | +0.06(+11.34%) |
Jun 13, 2024 | 0.5200 | 0.5650 | 0.5000 | 0.5290 | 251,521 | +0.03(+4.98%) |
Jun 12, 2024 | 0.4993 | 0.5039 | 0.4700 | 0.5039 | 191,537 | +0.02(+3.90%) |
Jun 11, 2024 | 0.4500 | 0.5025 | 0.4400 | 0.4850 | 249,639 | +0.05(+12.66%) |
Jun 10, 2024 | 0.4500 | 0.4700 | 0.4305 | 0.4305 | 165,833 | -0.04(-8.37%) |
Jun 07, 2024 | 0.4700 | 0.4953 | 0.4396 | 0.4698 | 153,212 | -0.01(-2.15%) |
Jun 06, 2024 | 0.4600 | 0.5020 | 0.4600 | 0.4801 | 80,448 | +0.01(+1.76%) |
Jun 05, 2024 | 0.4900 | 0.5195 | 0.4718 | 0.4718 | 173,107 | +0.00(+0.45%) |
Jun 04, 2024 | 0.4880 | 0.4880 | 0.4610 | 0.4697 | 44,777 | -0.01(-3.03%) |
Jun 03, 2024 | 0.4777 | 0.4880 | 0.4717 | 0.4844 | 108,775 | +0.02(+5.30%) |
May 31, 2024 | 0.4800 | 0.4899 | 0.4600 | 0.4600 | 44,404 | +0.00(+0.88%) |
May 30, 2024 | 0.4610 | 0.4900 | 0.4500 | 0.4560 | 106,449 | +0.01(+1.60%) |
May 29, 2024 | 0.4280 | 0.4592 | 0.4200 | 0.4488 | 102,749 | +0.02(+5.11%) |
May 28, 2024 | 0.4719 | 0.4719 | 0.4100 | 0.4270 | 439,412 | -0.03(-7.40%) |
May 24, 2024 | 0.4600 | 0.4900 | 0.4528 | 0.4611 | 130,775 | +0.00(+0.74%) |
May 23, 2024 | 0.5200 | 0.5400 | 0.4515 | 0.4577 | 202,476 | -0.05(-10.25%) |
May 22, 2024 | 0.5269 | 0.5400 | 0.5054 | 0.5100 | 70,557 | -0.02(-3.02%) |
May 21, 2024 | 0.5350 | 0.5529 | 0.5250 | 0.5259 | 51,527 | -0.03(-4.88%) |
May 20, 2024 | 0.5700 | 0.5790 | 0.5326 | 0.5529 | 69,287 | -0.00(-0.38%) |
May 17, 2024 | 0.5800 | 0.5800 | 0.5450 | 0.5550 | 113,898 | -0.01(-2.55%) |
May 16, 2024 | 0.5431 | 0.5700 | 0.5408 | 0.5695 | 53,157 | +0.01(+1.71%) |
May 15, 2024 | 0.5600 | 0.5700 | 0.5227 | 0.5599 | 139,262 | -0.00(-0.11%) |
May 14, 2024 | 0.5321 | 0.5762 | 0.5166 | 0.5605 | 179,923 | +0.03(+5.34%) |
May 13, 2024 | 0.5310 | 0.5799 | 0.5112 | 0.5321 | 185,377 | -0.01(-2.37%) |
May 10, 2024 | 0.5400 | 0.5488 | 0.5019 | 0.5450 | 88,959 | +0.03(+5.52%) |
May 09, 2024 | 0.5126 | 0.5415 | 0.5000 | 0.5165 | 111,202 | -0.01(-2.27%) |
May 08, 2024 | 0.4550 | 0.5295 | 0.4550 | 0.5285 | 276,942 | +0.06(+12.21%) |
May 07, 2024 | 0.4600 | 0.4998 | 0.4463 | 0.4710 | 328,126 | +0.02(+4.64%) |
May 06, 2024 | 0.4700 | 0.5000 | 0.4501 | 0.4501 | 328,223 | +0.01(+2.39%) |
May 03, 2024 | 0.4488 | 0.4500 | 0.4300 | 0.4396 | 106,823 | +0.00(+1.08%) |
May 02, 2024 | 0.4900 | 0.4900 | 0.4091 | 0.4349 | 253,784 | -0.05(-10.33%) |