Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.5811 | 0.6900 | 0.5427 | 0.6153 | 846,689 | +0.08(+13.90%) |
Aug 22, 2024 | 0.4310 | 0.5700 | 0.4310 | 0.5402 | 411,469 | +0.11(+25.34%) |
Aug 21, 2024 | 0.4355 | 0.4577 | 0.4020 | 0.4310 | 210,990 | -0.01(-2.07%) |
Aug 20, 2024 | 0.4600 | 0.4834 | 0.4200 | 0.4401 | 183,903 | -0.02(-5.33%) |
Aug 19, 2024 | 0.5020 | 0.5020 | 0.4510 | 0.4649 | 359,418 | -0.05(-10.25%) |
Aug 16, 2024 | 0.5529 | 0.6097 | 0.5031 | 0.5180 | 251,713 | -0.05(-9.12%) |
Aug 15, 2024 | 0.6765 | 0.6765 | 0.5300 | 0.5700 | 419,320 | -0.12(-17.95%) |
Aug 14, 2024 | 0.5600 | 0.7000 | 0.5514 | 0.6947 | 1,853,905 | +0.12(+20.61%) |
Aug 13, 2024 | 0.5100 | 0.6489 | 0.5110 | 0.5760 | 3,193,483 | -0.05(-7.29%) |
Aug 12, 2024 | 0.7300 | 0.7977 | 0.5200 | 0.6213 | 93,042,720 | +0.27(+79.05%) |
Aug 09, 2024 | 0.3721 | 0.3850 | 0.3415 | 0.3470 | 181,408 | -0.04(-9.54%) |
Aug 08, 2024 | 0.4200 | 0.4200 | 0.3691 | 0.3836 | 272,749 | -0.05(-11.61%) |
Aug 07, 2024 | 0.4399 | 0.4409 | 0.3869 | 0.4340 | 276,253 | +0.01(+3.11%) |
Aug 06, 2024 | 0.4600 | 0.4660 | 0.4022 | 0.4209 | 269,995 | -0.03(-6.47%) |
Aug 05, 2024 | 0.5000 | 0.5200 | 0.4445 | 0.4500 | 257,872 | -0.09(-16.67%) |
Aug 02, 2024 | 0.5900 | 0.6136 | 0.5236 | 0.5400 | 335,959 | -0.09(-13.72%) |
Aug 01, 2024 | 0.6400 | 0.6587 | 0.5820 | 0.6259 | 202,151 | +0.01(+2.20%) |
Jul 31, 2024 | 0.7100 | 0.7300 | 0.5800 | 0.6124 | 746,030 | -0.11(-15.30%) |
Jul 30, 2024 | 0.7600 | 0.7604 | 0.7010 | 0.7230 | 700,484 | +0.02(+3.14%) |
Jul 29, 2024 | 0.7290 | 0.7290 | 0.6830 | 0.7010 | 175,988 | -0.01(-1.27%) |
Jul 26, 2024 | 0.7400 | 0.7900 | 0.7011 | 0.7100 | 623,584 | -0.14(-16.37%) |
Jul 25, 2024 | 0.8272 | 0.9887 | 0.7801 | 0.8490 | 2,528,178 | +0.05(+6.12%) |
Jul 24, 2024 | 0.6950 | 0.8800 | 0.6901 | 0.8000 | 1,000,119 | +0.11(+15.94%) |
Jul 23, 2024 | 0.7300 | 0.7690 | 0.6756 | 0.6900 | 593,641 | -0.06(-7.41%) |
Jul 22, 2024 | 0.8550 | 0.8550 | 0.7200 | 0.7452 | 888,178 | -0.19(-20.52%) |
Jul 19, 2024 | 0.7200 | 0.9900 | 0.6615 | 0.9376 | 1,959,549 | +0.24(+33.56%) |
Jul 18, 2024 | 0.8409 | 0.9900 | 0.6666 | 0.7020 | 1,616,976 | -0.08(-10.57%) |
Jul 17, 2024 | 0.8100 | 0.8344 | 0.7635 | 0.7850 | 323,470 | -0.03(-3.35%) |
Jul 16, 2024 | 0.9000 | 0.9000 | 0.8046 | 0.8122 | 644,672 | -0.10(-10.75%) |
Jul 15, 2024 | 0.8800 | 0.9300 | 0.8501 | 0.9100 | 291,406 | +0.03(+2.94%) |
Jul 12, 2024 | 0.8888 | 0.9100 | 0.8110 | 0.8840 | 835,618 | -0.03(-3.28%) |
Jul 11, 2024 | 0.9600 | 1.040 | 0.9015 | 0.9140 | 3,097,215 | +0.01(+1.56%) |
Jul 10, 2024 | 0.9010 | 1.080 | 0.8750 | 0.9000 | 2,116,650 | -0.07(-6.99%) |
Jul 09, 2024 | 1.280 | 1.350 | 0.9102 | 0.9676 | 15,653,202 | -0.31(-24.41%) |
Jul 08, 2024 | 1.140 | 1.370 | 1.110 | 1.280 | 1,580,369 | +0.18(+15.84%) |
Jul 05, 2024 | 1.220 | 1.290 | 1.100 | 1.105 | 144,544 | -0.11(-9.43%) |
Jul 03, 2024 | 1.350 | 1.350 | 1.140 | 1.220 | 200,839 | -0.14(-10.29%) |
Jul 02, 2024 | 1.270 | 1.560 | 1.250 | 1.360 | 510,786 | +0.11(+8.80%) |
Jul 01, 2024 | 1.420 | 1.420 | 1.211 | 1.250 | 147,609 | -0.16(-11.35%) |
Jun 28, 2024 | 1.500 | 1.520 | 1.276 | 1.410 | 313,967 | -0.16(-10.19%) |
Jun 27, 2024 | 2.070 | 2.070 | 1.450 | 1.570 | 381,016 | -0.45(-22.28%) |
Jun 26, 2024 | 2.600 | 2.655 | 2.000 | 2.020 | 264,120 | -0.57(-22.01%) |
Jun 25, 2024 | 2.820 | 2.900 | 2.500 | 2.590 | 426,652 | -0.21(-7.50%) |
Jun 24, 2024 | 2.670 | 2.960 | 2.659 | 2.800 | 192,269 | -0.28(-9.09%) |
Jun 21, 2024 | 3.030 | 3.190 | 2.610 | 3.080 | 456,228 | +0.08(+2.67%) |
Jun 20, 2024 | 2.910 | 3.300 | 2.820 | 3.000 | 195,055 | -0.23(-7.12%) |
Jun 18, 2024 | 3.630 | 3.890 | 2.940 | 3.230 | 1,060,706 | -1.67(-34.08%) |
Jun 17, 2024 | 4.520 | 8.500 | 4.170 | 4.900 | 44,534,736 | +2.03(+70.73%) |
Jun 14, 2024 | 2.950 | 3.690 | 2.640 | 2.870 | 345,727 | -0.55(-16.08%) |
Jun 13, 2024 | 3.584 | 3.944 | 3.400 | 3.420 | 125,362 | -0.88(-20.39%) |
Jun 12, 2024 | 5.060 | 5.060 | 4.060 | 4.296 | 114,337 | -0.96(-18.20%) |
Jun 11, 2024 | 5.416 | 5.924 | 5.208 | 5.252 | 127,394 | -0.27(-4.92%) |
Jun 10, 2024 | 4.968 | 5.880 | 4.416 | 5.524 | 236,319 | +0.33(+6.39%) |
Jun 07, 2024 | 5.344 | 5.916 | 5.004 | 5.192 | 35,631 | -0.05(-0.92%) |
Jun 06, 2024 | 5.600 | 5.880 | 5.200 | 5.240 | 23,154 | -0.63(-10.70%) |
Jun 05, 2024 | 5.520 | 5.996 | 4.896 | 5.868 | 33,150 | +0.18(+3.24%) |
Jun 04, 2024 | 6.236 | 6.264 | 5.680 | 5.684 | 14,749 | -0.60(-9.49%) |