Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 0.4820 | 0.5336 | 0.3900 | 0.4998 | 2,402,117 | -0.04(-6.60%) |
Jul 19, 2024 | 0.3000 | 0.5806 | 0.2950 | 0.5351 | 14,024,038 | +0.23(+76.02%) |
Jul 18, 2024 | 0.3100 | 0.3104 | 0.3000 | 0.3040 | 29,248 | -0.01(-1.62%) |
Jul 17, 2024 | 0.3265 | 0.3400 | 0.2914 | 0.3090 | 39,270 | -0.01(-4.28%) |
Jul 16, 2024 | 0.3233 | 0.3262 | 0.3207 | 0.3228 | 8,656 | -0.00(-1.07%) |
Jul 15, 2024 | 0.3600 | 0.3600 | 0.3201 | 0.3263 | 63,707 | -0.00(-1.21%) |
Jul 12, 2024 | 0.3285 | 0.3400 | 0.3201 | 0.3303 | 22,706 | +0.00(+0.67%) |
Jul 11, 2024 | 0.3035 | 0.3300 | 0.3011 | 0.3281 | 59,990 | +0.02(+7.22%) |
Jul 10, 2024 | 0.3001 | 0.3200 | 0.3001 | 0.3060 | 32,070 | +0.01(+1.90%) |
Jul 09, 2024 | 0.3022 | 0.3062 | 0.3001 | 0.3003 | 21,302 | -0.00(-0.73%) |
Jul 08, 2024 | 0.3150 | 0.3150 | 0.3025 | 0.3025 | 19,698 | +0.00(+0.40%) |
Jul 05, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3013 | 38,361 | -0.01(-4.41%) |
Jul 03, 2024 | 0.3150 | 0.3240 | 0.3150 | 0.3152 | 1,529 | +0.01(+1.61%) |
Jul 02, 2024 | 0.3259 | 0.3300 | 0.3100 | 0.3102 | 9,987 | -0.00(-1.56%) |
Jul 01, 2024 | 0.3370 | 0.3400 | 0.3111 | 0.3151 | 22,689 | -0.00(-1.53%) |
Jun 28, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 23,638 | +0.02(+5.82%) |
Jun 27, 2024 | 0.3199 | 0.3199 | 0.3003 | 0.3024 | 27,953 | -0.01(-3.76%) |
Jun 26, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3142 | 19,399 | -0.00(-0.32%) |
Jun 25, 2024 | 0.3282 | 0.3396 | 0.3103 | 0.3152 | 23,651 | -0.01(-4.08%) |
Jun 24, 2024 | 0.3363 | 0.3448 | 0.3214 | 0.3286 | 24,948 | -0.01(-3.35%) |
Jun 21, 2024 | 0.3240 | 0.3400 | 0.3240 | 0.3400 | 22,304 | +0.01(+4.13%) |
Jun 20, 2024 | 0.3465 | 0.3497 | 0.3200 | 0.3265 | 68,470 | -0.00(-1.06%) |
Jun 18, 2024 | 0.3233 | 0.3400 | 0.3110 | 0.3300 | 50,791 | +0.01(+4.66%) |
Jun 17, 2024 | 0.3492 | 0.3499 | 0.3003 | 0.3153 | 205,109 | -0.01(-4.51%) |
Jun 14, 2024 | 0.3322 | 0.3501 | 0.3202 | 0.3302 | 118,376 | -0.01(-1.49%) |
Jun 13, 2024 | 0.3601 | 0.3601 | 0.3352 | 0.3352 | 65,913 | -0.03(-9.38%) |
Jun 12, 2024 | 0.3570 | 0.3700 | 0.3570 | 0.3699 | 47,486 | +0.02(+6.29%) |
Jun 11, 2024 | 0.3400 | 0.3600 | 0.3390 | 0.3480 | 123,286 | +0.01(+1.93%) |
Jun 10, 2024 | 0.4017 | 0.4069 | 0.3400 | 0.3414 | 212,840 | -0.05(-13.81%) |
Jun 07, 2024 | 0.4200 | 0.4397 | 0.3719 | 0.3961 | 199,133 | -0.08(-16.35%) |
Jun 06, 2024 | 0.4977 | 0.5080 | 0.4709 | 0.4735 | 66,454 | -0.03(-5.30%) |
Jun 05, 2024 | 0.5190 | 0.5400 | 0.4588 | 0.5000 | 518,951 | -0.06(-9.91%) |
Jun 04, 2024 | 0.5031 | 0.5860 | 0.5000 | 0.5550 | 638,649 | +0.01(+2.59%) |
Jun 03, 2024 | 0.4520 | 0.8549 | 0.4200 | 0.5410 | 8,763,736 | +0.10(+21.79%) |
May 31, 2024 | 0.3700 | 0.4700 | 0.3510 | 0.4442 | 341,223 | +0.09(+26.55%) |
May 30, 2024 | 0.3800 | 0.3822 | 0.3400 | 0.3510 | 125,440 | -0.05(-12.25%) |
May 29, 2024 | 0.3151 | 0.4391 | 0.3151 | 0.4000 | 695,620 | +0.04(+11.05%) |
May 28, 2024 | 0.4628 | 0.6371 | 0.3570 | 0.3602 | 5,602,197 | +0.03(+9.15%) |
May 24, 2024 | 0.4200 | 0.4200 | 0.3000 | 0.3300 | 159,350 | -0.12(-26.34%) |
May 23, 2024 | 0.4789 | 0.4789 | 0.4325 | 0.4480 | 21,609 | -0.02(-3.68%) |
May 22, 2024 | 0.4498 | 0.4789 | 0.4498 | 0.4651 | 20,517 | -0.01(-1.88%) |
May 21, 2024 | 0.4700 | 0.4752 | 0.4510 | 0.4740 | 41,786 | -0.00(-0.25%) |
May 20, 2024 | 0.4810 | 0.4900 | 0.4577 | 0.4752 | 26,802 | -0.02(-4.10%) |
May 17, 2024 | 0.5065 | 0.5080 | 0.4704 | 0.4955 | 34,686 | -0.02(-4.53%) |
May 16, 2024 | 0.5000 | 0.5282 | 0.5000 | 0.5190 | 11,002 | +0.02(+3.80%) |
May 15, 2024 | 0.5280 | 0.5280 | 0.4900 | 0.5000 | 4,937 | +0.01(+2.04%) |
May 14, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 10,592 | +0.01(+1.45%) |
May 13, 2024 | 0.4508 | 0.4830 | 0.4508 | 0.4830 | 2,321 | +0.03(+5.83%) |
May 10, 2024 | 0.4700 | 0.4791 | 0.4505 | 0.4564 | 11,378 | -0.01(-1.57%) |
May 09, 2024 | 0.4800 | 0.4805 | 0.4610 | 0.4637 | 15,990 | -0.02(-3.50%) |
May 08, 2024 | 0.5250 | 0.5250 | 0.4805 | 0.4805 | 20,152 | -0.02(-3.90%) |
May 07, 2024 | 0.5100 | 0.5150 | 0.4970 | 0.5000 | 22,466 | +0.00(+0.60%) |
May 06, 2024 | 0.4999 | 0.5200 | 0.4902 | 0.4970 | 8,986 | -0.00(-0.80%) |
May 03, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5010 | 6,709 | +0.00(+0.00%) |
May 02, 2024 | 0.5100 | 0.5150 | 0.4977 | 0.5010 | 25,687 | -0.01(-1.76%) |