Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.5550 | 0.5550 | 0.4850 | 0.4990 | 3,943,522 | -0.07(-12.46%) |
Aug 22, 2024 | 0.6000 | 0.6100 | 0.5600 | 0.5700 | 164,878 | -0.03(-5.74%) |
Aug 21, 2024 | 0.6000 | 0.6300 | 0.5600 | 0.6047 | 134,424 | +0.00(+0.78%) |
Aug 20, 2024 | 0.6600 | 0.6590 | 0.5790 | 0.6000 | 394,930 | -0.00(-0.02%) |
Aug 19, 2024 | 0.5670 | 0.6190 | 0.5599 | 0.6001 | 265,745 | +0.05(+8.79%) |
Aug 16, 2024 | 0.5500 | 0.5960 | 0.5309 | 0.5516 | 115,651 | +0.00(+0.05%) |
Aug 15, 2024 | 0.5500 | 0.5960 | 0.5221 | 0.5513 | 216,075 | +0.00(+0.47%) |
Aug 14, 2024 | 0.5800 | 0.5999 | 0.5200 | 0.5487 | 117,395 | +0.01(+2.37%) |
Aug 13, 2024 | 0.4900 | 0.5700 | 0.4800 | 0.5360 | 296,259 | +0.05(+10.29%) |
Aug 12, 2024 | 0.4500 | 0.5000 | 0.4300 | 0.4860 | 388,650 | +0.04(+9.19%) |
Aug 09, 2024 | 0.4300 | 0.4643 | 0.4300 | 0.4451 | 144,014 | -0.02(-3.64%) |
Aug 08, 2024 | 0.4614 | 0.4655 | 0.4500 | 0.4619 | 108,179 | +0.02(+3.98%) |
Aug 07, 2024 | 0.4651 | 0.4726 | 0.4430 | 0.4442 | 303,534 | -0.03(-5.49%) |
Aug 06, 2024 | 0.4900 | 0.4990 | 0.4612 | 0.4700 | 137,144 | +0.02(+4.44%) |
Aug 05, 2024 | 0.5100 | 0.5176 | 0.3450 | 0.4500 | 608,254 | -0.10(-18.55%) |
Aug 02, 2024 | 0.5800 | 0.5900 | 0.5430 | 0.5525 | 223,637 | -0.04(-6.99%) |
Aug 01, 2024 | 0.6400 | 0.6490 | 0.5800 | 0.5940 | 244,869 | -0.03(-4.35%) |
Jul 31, 2024 | 0.6400 | 0.6550 | 0.6200 | 0.6210 | 196,880 | -0.03(-4.46%) |
Jul 30, 2024 | 0.6610 | 0.6830 | 0.6101 | 0.6500 | 302,968 | +0.01(+1.63%) |
Jul 29, 2024 | 0.6900 | 0.7200 | 0.6166 | 0.6396 | 449,968 | -0.07(-9.99%) |
Jul 26, 2024 | 0.7500 | 0.7600 | 0.7100 | 0.7106 | 257,800 | -0.04(-5.25%) |
Jul 25, 2024 | 0.6900 | 0.7700 | 0.6500 | 0.7500 | 400,197 | +0.05(+6.50%) |
Jul 24, 2024 | 0.6900 | 0.7299 | 0.6580 | 0.7042 | 329,723 | +0.02(+2.80%) |
Jul 23, 2024 | 0.6600 | 0.7000 | 0.6395 | 0.6850 | 441,750 | +0.02(+3.16%) |
Jul 22, 2024 | 0.6400 | 0.7100 | 0.6199 | 0.6640 | 586,516 | -0.02(-3.07%) |
Jul 19, 2024 | 0.7018 | 0.7018 | 0.6100 | 0.6850 | 759,814 | -0.05(-6.18%) |
Jul 18, 2024 | 0.8360 | 0.8800 | 0.7219 | 0.7301 | 3,124,707 | -0.18(-19.70%) |
Jul 17, 2024 | 0.7450 | 0.9350 | 0.7050 | 0.9092 | 10,577,354 | +0.22(+31.77%) |
Jul 16, 2024 | 0.7000 | 0.8735 | 0.6280 | 0.6900 | 14,106,932 | +0.02(+2.53%) |
Jul 15, 2024 | 0.9500 | 1.030 | 0.6569 | 0.6730 | 103,577,856 | +0.15(+29.42%) |
Jul 12, 2024 | 0.5100 | 0.5288 | 0.4921 | 0.5200 | 244,519 | +0.01(+1.96%) |
Jul 11, 2024 | 0.5100 | 0.5398 | 0.4850 | 0.5100 | 726,485 | +0.00(+0.02%) |
Jul 10, 2024 | 0.4532 | 0.5400 | 0.4532 | 0.5099 | 1,995,044 | +0.06(+13.82%) |
Jul 09, 2024 | 0.4600 | 0.4700 | 0.4480 | 0.4480 | 166,405 | -0.02(-4.68%) |
Jul 08, 2024 | 0.4700 | 0.4830 | 0.4557 | 0.4700 | 151,770 | -0.01(-2.08%) |
Jul 05, 2024 | 0.4800 | 0.4825 | 0.4411 | 0.4800 | 408,745 | +0.00(+0.00%) |
Jul 03, 2024 | 0.4800 | 0.4872 | 0.4515 | 0.4800 | 238,027 | +0.00(+0.00%) |
Jul 02, 2024 | 0.4480 | 0.5077 | 0.4480 | 0.4800 | 559,530 | +0.03(+7.38%) |
Jul 01, 2024 | 0.4400 | 0.4600 | 0.4316 | 0.4470 | 248,110 | -0.02(-4.85%) |
Jun 28, 2024 | 0.4848 | 0.5092 | 0.4000 | 0.4698 | 606,655 | -0.05(-9.57%) |
Jun 27, 2024 | 0.4480 | 0.5376 | 0.4460 | 0.5195 | 1,564,003 | +0.07(+15.44%) |
Jun 26, 2024 | 0.4960 | 0.5150 | 0.4310 | 0.4500 | 1,333,860 | -0.07(-12.99%) |
Jun 25, 2024 | 0.5050 | 0.5700 | 0.4858 | 0.5172 | 3,277,032 | -0.01(-1.13%) |
Jun 24, 2024 | 0.5662 | 0.6114 | 0.4860 | 0.5231 | 8,480,368 | -0.24(-31.17%) |
Jun 21, 2024 | 0.5100 | 0.9327 | 0.4330 | 0.7600 | 371,719,456 | +0.46(+152.49%) |
Jun 20, 2024 | 0.3180 | 0.3185 | 0.3010 | 0.3010 | 57,589 | -0.01(-2.93%) |
Jun 18, 2024 | 0.3360 | 0.3365 | 0.3101 | 0.3101 | 133,817 | -0.02(-6.03%) |
Jun 17, 2024 | 0.3300 | 0.3373 | 0.3010 | 0.3300 | 324,158 | +0.02(+5.10%) |
Jun 14, 2024 | 0.3100 | 0.3349 | 0.3060 | 0.3140 | 173,845 | -0.01(-1.57%) |
Jun 13, 2024 | 0.3220 | 0.3297 | 0.3050 | 0.3190 | 117,839 | +0.01(+2.11%) |
Jun 12, 2024 | 0.3299 | 0.3372 | 0.3050 | 0.3124 | 97,467 | -0.01(-3.31%) |
Jun 11, 2024 | 0.3400 | 0.3397 | 0.3210 | 0.3231 | 39,063 | -0.02(-4.66%) |
Jun 10, 2024 | 0.3400 | 0.3500 | 0.3250 | 0.3389 | 171,609 | -0.00(-0.38%) |
Jun 07, 2024 | 0.3620 | 0.3620 | 0.3400 | 0.3402 | 25,366 | -0.01(-2.07%) |
Jun 06, 2024 | 0.3640 | 0.3650 | 0.3420 | 0.3474 | 27,603 | -0.00(-1.03%) |
Jun 05, 2024 | 0.3500 | 0.3650 | 0.3409 | 0.3510 | 84,863 | -0.01(-1.40%) |
Jun 04, 2024 | 0.3600 | 0.3699 | 0.3420 | 0.3560 | 118,127 | -0.00(-1.11%) |