Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.4000 | 0.4213 | 0.3900 | 0.4021 | 950,553 | +0.02(+4.14%) |
Aug 22, 2024 | 0.4060 | 0.4194 | 0.3800 | 0.3861 | 716,437 | -0.02(-3.74%) |
Aug 21, 2024 | 0.4150 | 0.4254 | 0.3971 | 0.4011 | 682,674 | -0.01(-3.35%) |
Aug 20, 2024 | 0.3800 | 0.4305 | 0.3798 | 0.4150 | 2,611,993 | +0.04(+9.88%) |
Aug 19, 2024 | 0.3794 | 0.3850 | 0.3678 | 0.3777 | 1,448,865 | +0.01(+3.34%) |
Aug 16, 2024 | 0.3791 | 0.3819 | 0.3529 | 0.3655 | 1,363,820 | -0.00(-1.22%) |
Aug 15, 2024 | 0.3700 | 0.3845 | 0.3598 | 0.3700 | 1,536,888 | +0.01(+2.04%) |
Aug 14, 2024 | 0.3800 | 0.4056 | 0.3620 | 0.3626 | 1,544,362 | -0.03(-7.03%) |
Aug 13, 2024 | 0.4004 | 0.4292 | 0.3803 | 0.3900 | 2,036,878 | +0.01(+1.30%) |
Aug 12, 2024 | 0.4000 | 0.4136 | 0.3730 | 0.3850 | 2,100,949 | -0.02(-5.87%) |
Aug 09, 2024 | 0.4300 | 0.4382 | 0.4080 | 0.4090 | 963,753 | -0.03(-7.21%) |
Aug 08, 2024 | 0.4800 | 0.4979 | 0.4184 | 0.4408 | 2,089,622 | -0.02(-4.17%) |
Aug 07, 2024 | 0.4900 | 0.5100 | 0.4592 | 0.4600 | 2,550,744 | +0.02(+4.55%) |
Aug 06, 2024 | 0.4500 | 0.4778 | 0.4300 | 0.4400 | 2,224,466 | -0.02(-3.36%) |
Aug 05, 2024 | 0.4000 | 0.4749 | 0.4000 | 0.4553 | 2,279,589 | +0.03(+6.38%) |
Aug 02, 2024 | 0.4610 | 0.4726 | 0.4086 | 0.4280 | 3,644,910 | -0.04(-8.94%) |
Aug 01, 2024 | 0.5438 | 0.5438 | 0.4700 | 0.4700 | 5,446,563 | -0.07(-12.98%) |
Jul 31, 2024 | 0.5699 | 0.6000 | 0.4220 | 0.5401 | 16,438,195 | -0.49(-47.56%) |
Jul 30, 2024 | 1.110 | 1.160 | 1.020 | 1.030 | 3,960,559 | -0.09(-8.04%) |
Jul 29, 2024 | 1.160 | 1.220 | 1.075 | 1.120 | 1,965,039 | -0.04(-3.45%) |
Jul 26, 2024 | 1.250 | 1.320 | 1.055 | 1.160 | 3,078,365 | -0.07(-5.69%) |
Jul 25, 2024 | 1.260 | 1.340 | 1.220 | 1.230 | 1,279,527 | -0.02(-1.60%) |
Jul 24, 2024 | 1.250 | 1.370 | 1.200 | 1.250 | 1,713,801 | +0.01(+0.81%) |
Jul 23, 2024 | 1.230 | 1.530 | 1.200 | 1.240 | 4,711,139 | -0.02(-1.59%) |
Jul 22, 2024 | 1.060 | 1.280 | 1.060 | 1.260 | 4,274,285 | +0.21(+20.00%) |
Jul 19, 2024 | 1.040 | 1.095 | 1.000 | 1.050 | 1,029,347 | +0.01(+0.96%) |
Jul 18, 2024 | 1.080 | 1.100 | 1.030 | 1.040 | 689,653 | -0.03(-2.80%) |
Jul 17, 2024 | 1.110 | 1.180 | 1.060 | 1.070 | 1,169,791 | -0.07(-6.14%) |
Jul 16, 2024 | 1.060 | 1.160 | 1.020 | 1.140 | 1,522,932 | +0.08(+7.55%) |
Jul 15, 2024 | 1.050 | 1.110 | 1.030 | 1.060 | 1,432,414 | +0.02(+1.92%) |
Jul 12, 2024 | 1.020 | 1.140 | 1.010 | 1.040 | 1,777,268 | +0.06(+6.20%) |
Jul 11, 2024 | 0.9447 | 1.050 | 0.9325 | 0.9793 | 1,444,233 | +0.08(+8.40%) |
Jul 10, 2024 | 0.8400 | 0.9559 | 0.8400 | 0.9034 | 1,322,143 | +0.06(+7.66%) |
Jul 09, 2024 | 0.8200 | 0.8499 | 0.7800 | 0.8391 | 1,449,452 | +0.03(+3.70%) |
Jul 08, 2024 | 0.7250 | 0.8500 | 0.7100 | 0.8092 | 2,942,082 | +0.09(+12.14%) |
Jul 05, 2024 | 0.7047 | 0.7495 | 0.6805 | 0.7216 | 3,392,400 | +0.03(+4.43%) |
Jul 03, 2024 | 0.7450 | 0.7500 | 0.6801 | 0.6910 | 2,507,181 | -0.05(-7.00%) |
Jul 02, 2024 | 0.7778 | 0.7910 | 0.7318 | 0.7430 | 3,588,500 | -0.03(-3.52%) |
Jul 01, 2024 | 0.9011 | 0.9130 | 0.7600 | 0.7701 | 4,797,076 | -0.12(-13.69%) |
Jun 28, 2024 | 1.000 | 1.046 | 0.8923 | 0.8923 | 15,176,471 | -0.14(-13.37%) |
Jun 27, 2024 | 1.070 | 1.070 | 1.010 | 1.030 | 1,421,631 | -0.02(-2.37%) |
Jun 26, 2024 | 1.170 | 1.170 | 1.040 | 1.055 | 1,568,879 | -0.11(-9.83%) |
Jun 25, 2024 | 1.200 | 1.200 | 1.150 | 1.170 | 923,543 | -0.03(-2.50%) |
Jun 24, 2024 | 1.140 | 1.210 | 1.120 | 1.200 | 1,093,245 | +0.07(+6.19%) |
Jun 21, 2024 | 1.100 | 1.190 | 1.100 | 1.130 | 1,341,495 | +0.03(+2.73%) |
Jun 20, 2024 | 1.040 | 1.130 | 1.010 | 1.100 | 1,351,089 | +0.07(+6.80%) |
Jun 18, 2024 | 1.080 | 1.080 | 1.030 | 1.030 | 972,435 | -0.03(-2.83%) |
Jun 17, 2024 | 1.120 | 1.120 | 1.060 | 1.060 | 1,036,733 | -0.06(-5.36%) |
Jun 14, 2024 | 1.180 | 1.180 | 1.100 | 1.120 | 991,666 | -0.04(-3.45%) |
Jun 13, 2024 | 1.150 | 1.190 | 1.110 | 1.160 | 1,188,523 | +0.00(+0.00%) |
Jun 12, 2024 | 1.150 | 1.200 | 1.135 | 1.160 | 1,360,282 | +0.03(+2.65%) |
Jun 11, 2024 | 1.120 | 1.140 | 1.080 | 1.130 | 662,956 | +0.00(+0.00%) |
Jun 10, 2024 | 1.070 | 1.170 | 1.050 | 1.130 | 1,327,756 | +0.03(+2.73%) |
Jun 07, 2024 | 1.150 | 1.180 | 1.100 | 1.100 | 1,940,399 | -0.09(-7.56%) |
Jun 06, 2024 | 1.190 | 1.210 | 1.130 | 1.190 | 1,940,744 | -0.02(-1.65%) |
Jun 05, 2024 | 1.170 | 1.240 | 1.140 | 1.210 | 2,569,793 | +0.03(+2.54%) |
Jun 04, 2024 | 1.360 | 1.475 | 1.150 | 1.180 | 13,520,708 | -0.05(-4.07%) |