Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 0.3015 | 0.3077 | 0.2815 | 0.2987 | 503,829 | +0.01(+2.05%) |
Jul 19, 2024 | 0.3000 | 0.3129 | 0.2916 | 0.2927 | 322,566 | -0.01(-4.81%) |
Jul 18, 2024 | 0.3315 | 0.3315 | 0.2950 | 0.3075 | 602,249 | -0.02(-6.87%) |
Jul 17, 2024 | 0.3220 | 0.3444 | 0.3220 | 0.3302 | 529,156 | -0.01(-3.98%) |
Jul 16, 2024 | 0.3100 | 0.3489 | 0.2990 | 0.3439 | 1,479,386 | +0.01(+4.21%) |
Jul 15, 2024 | 0.3208 | 0.3399 | 0.2800 | 0.3300 | 2,158,199 | -0.02(-5.44%) |
Jul 12, 2024 | 0.3280 | 0.3740 | 0.2906 | 0.3490 | 5,121,461 | -0.02(-6.03%) |
Jul 11, 2024 | 0.4580 | 0.4869 | 0.3025 | 0.3714 | 85,138,144 | +0.07(+23.02%) |
Jul 10, 2024 | 0.2900 | 0.3059 | 0.2844 | 0.3019 | 179,029 | +0.01(+4.46%) |
Jul 09, 2024 | 0.2799 | 0.2890 | 0.2681 | 0.2890 | 255,611 | +0.02(+5.71%) |
Jul 08, 2024 | 0.2488 | 0.2746 | 0.2488 | 0.2734 | 148,587 | +0.02(+6.34%) |
Jul 05, 2024 | 0.2657 | 0.2657 | 0.2345 | 0.2571 | 363,386 | +0.01(+2.88%) |
Jul 03, 2024 | 0.2530 | 0.2549 | 0.2480 | 0.2499 | 91,841 | -0.00(-1.15%) |
Jul 02, 2024 | 0.2574 | 0.2658 | 0.2511 | 0.2528 | 204,210 | +0.00(+0.76%) |
Jul 01, 2024 | 0.2449 | 0.2574 | 0.2372 | 0.2509 | 266,983 | +0.02(+8.61%) |
Jun 28, 2024 | 0.2560 | 0.2810 | 0.2200 | 0.2310 | 863,873 | -0.03(-10.85%) |
Jun 27, 2024 | 0.2740 | 0.2800 | 0.2550 | 0.2591 | 597,578 | +0.01(+3.52%) |
Jun 26, 2024 | 0.3500 | 0.3524 | 0.2500 | 0.2503 | 1,423,751 | -0.10(-28.97%) |
Jun 25, 2024 | 0.4300 | 0.4300 | 0.3500 | 0.3524 | 691,877 | -0.10(-22.91%) |
Jun 24, 2024 | 0.4536 | 0.4649 | 0.4501 | 0.4571 | 59,093 | +0.00(+1.08%) |
Jun 21, 2024 | 0.4774 | 0.4774 | 0.4471 | 0.4522 | 128,656 | -0.02(-5.20%) |
Jun 20, 2024 | 0.5000 | 0.5000 | 0.4751 | 0.4770 | 120,540 | -0.02(-4.31%) |
Jun 18, 2024 | 0.4697 | 0.5124 | 0.4500 | 0.4985 | 244,814 | +0.04(+8.56%) |
Jun 17, 2024 | 0.5074 | 0.5074 | 0.4324 | 0.4592 | 386,629 | -0.05(-9.59%) |
Jun 14, 2024 | 0.5255 | 0.5933 | 0.4800 | 0.5079 | 1,865,372 | +0.04(+8.34%) |
Jun 13, 2024 | 0.4600 | 0.4745 | 0.4502 | 0.4688 | 127,097 | +0.01(+1.94%) |
Jun 12, 2024 | 0.4600 | 0.4723 | 0.4571 | 0.4599 | 112,390 | -0.01(-2.95%) |
Jun 11, 2024 | 0.4600 | 0.4755 | 0.4621 | 0.4739 | 48,488 | +0.01(+1.39%) |
Jun 10, 2024 | 0.4640 | 0.4674 | 0.4488 | 0.4674 | 68,121 | +0.02(+3.64%) |
Jun 07, 2024 | 0.4630 | 0.4630 | 0.4501 | 0.4510 | 77,391 | -0.00(-1.07%) |
Jun 06, 2024 | 0.4124 | 0.4899 | 0.4001 | 0.4559 | 349,679 | -0.01(-2.29%) |
Jun 05, 2024 | 0.4600 | 0.4725 | 0.4300 | 0.4666 | 270,438 | +0.02(+3.44%) |
Jun 04, 2024 | 0.4300 | 0.4606 | 0.4135 | 0.4511 | 178,010 | +0.02(+4.01%) |
Jun 03, 2024 | 0.4360 | 0.4402 | 0.4200 | 0.4337 | 158,265 | +0.02(+4.56%) |
May 31, 2024 | 0.3639 | 0.4148 | 0.3600 | 0.4148 | 197,844 | +0.05(+15.19%) |
May 30, 2024 | 0.4149 | 0.4149 | 0.3497 | 0.3601 | 552,234 | -0.04(-11.02%) |
May 29, 2024 | 0.4206 | 0.4390 | 0.3911 | 0.4047 | 186,034 | -0.03(-5.91%) |
May 28, 2024 | 0.4640 | 0.4649 | 0.4011 | 0.4301 | 249,868 | +0.00(+1.13%) |
May 24, 2024 | 0.4090 | 0.4274 | 0.3918 | 0.4253 | 120,792 | +0.03(+8.55%) |
May 23, 2024 | 0.4350 | 0.4360 | 0.3850 | 0.3918 | 467,604 | -0.05(-10.57%) |
May 22, 2024 | 0.4500 | 0.4524 | 0.4230 | 0.4381 | 198,999 | +0.00(+0.57%) |
May 21, 2024 | 0.5189 | 0.5189 | 0.4351 | 0.4356 | 267,327 | -0.08(-15.53%) |
May 20, 2024 | 0.5199 | 0.5199 | 0.5120 | 0.5157 | 111,471 | +0.00(+0.51%) |
May 17, 2024 | 0.5880 | 0.5880 | 0.5100 | 0.5131 | 384,352 | -0.08(-12.87%) |
May 16, 2024 | 0.5880 | 0.5990 | 0.5770 | 0.5889 | 122,208 | +0.02(+3.86%) |
May 15, 2024 | 0.6650 | 0.6800 | 0.5116 | 0.5670 | 875,053 | -0.10(-14.74%) |
May 14, 2024 | 0.6300 | 0.6733 | 0.6298 | 0.6650 | 118,105 | +0.05(+7.41%) |
May 13, 2024 | 0.6200 | 0.6220 | 0.6100 | 0.6191 | 86,559 | +0.00(+0.34%) |
May 10, 2024 | 0.6343 | 0.6343 | 0.6075 | 0.6170 | 238,100 | -0.02(-2.59%) |
May 09, 2024 | 0.6452 | 0.6518 | 0.6210 | 0.6334 | 180,052 | -0.01(-1.19%) |
May 08, 2024 | 0.6900 | 0.6911 | 0.6405 | 0.6410 | 216,206 | -0.05(-7.25%) |
May 07, 2024 | 0.6800 | 0.7379 | 0.6800 | 0.6911 | 237,624 | +0.00(+0.17%) |
May 06, 2024 | 0.7099 | 0.7099 | 0.6700 | 0.6899 | 161,878 | -0.01(-1.46%) |
May 03, 2024 | 0.7711 | 0.7980 | 0.6310 | 0.7001 | 217,898 | -0.06(-7.76%) |
May 02, 2024 | 0.7792 | 0.8900 | 0.7300 | 0.7590 | 532,732 | -0.03(-3.92%) |