Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2.080 | 3.540 | 2.000 | 2.540 | 127,342,152 | +0.71(+38.80%) |
Aug 22, 2024 | 2.120 | 2.200 | 1.800 | 1.830 | 12,902,951 | -0.24(-11.59%) |
Aug 21, 2024 | 1.170 | 2.230 | 1.140 | 2.070 | 25,057,112 | +0.53(+34.42%) |
Aug 20, 2024 | 1.520 | 1.626 | 1.310 | 1.540 | 15,934,020 | -0.25(-13.97%) |
Aug 19, 2024 | 1.520 | 2.850 | 1.395 | 1.790 | 231,457,968 | +1.01(+128.64%) |
Aug 16, 2024 | 0.4200 | 0.8900 | 0.4105 | 0.7829 | 51,228,728 | +0.34(+78.22%) |
Aug 15, 2024 | 0.4593 | 0.4593 | 0.3667 | 0.4393 | 5,919,402 | -0.01(-1.37%) |
Aug 14, 2024 | 0.3448 | 0.5000 | 0.3131 | 0.4454 | 18,361,800 | +0.09(+25.82%) |
Aug 13, 2024 | 0.3500 | 0.3675 | 0.3401 | 0.3540 | 326,760 | -0.01(-1.67%) |
Aug 12, 2024 | 0.3600 | 0.3800 | 0.3550 | 0.3600 | 356,255 | +0.00(+0.00%) |
Aug 09, 2024 | 0.3640 | 0.3828 | 0.3413 | 0.3600 | 424,759 | +0.01(+2.86%) |
Aug 08, 2024 | 0.3894 | 0.3900 | 0.3402 | 0.3500 | 250,014 | -0.03(-6.82%) |
Aug 07, 2024 | 0.3900 | 0.4000 | 0.3646 | 0.3756 | 331,884 | -0.02(-6.10%) |
Aug 06, 2024 | 0.3800 | 0.4100 | 0.3520 | 0.4000 | 497,933 | +0.02(+6.50%) |
Aug 05, 2024 | 0.3600 | 0.3775 | 0.3500 | 0.3756 | 167,739 | -0.00(-0.27%) |
Aug 02, 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3766 | 217,434 | +0.00(+0.43%) |
Aug 01, 2024 | 0.3727 | 0.3750 | 0.3540 | 0.3750 | 237,026 | -0.00(-0.27%) |
Jul 31, 2024 | 0.3735 | 0.3900 | 0.3452 | 0.3760 | 534,307 | -0.01(-2.34%) |
Jul 30, 2024 | 0.4200 | 0.4198 | 0.3810 | 0.3850 | 606,630 | -0.04(-8.77%) |
Jul 29, 2024 | 0.4067 | 0.4280 | 0.3905 | 0.4220 | 721,703 | +0.01(+2.90%) |
Jul 26, 2024 | 0.4110 | 0.4250 | 0.4041 | 0.4101 | 272,611 | -0.01(-3.51%) |
Jul 25, 2024 | 0.4300 | 0.4600 | 0.3901 | 0.4250 | 3,171,895 | +0.02(+4.71%) |
Jul 24, 2024 | 0.4100 | 0.4250 | 0.4048 | 0.4059 | 163,852 | -0.00(-0.93%) |
Jul 23, 2024 | 0.4064 | 0.4230 | 0.4005 | 0.4097 | 318,861 | -0.00(-0.78%) |
Jul 22, 2024 | 0.4150 | 0.4200 | 0.3990 | 0.4129 | 375,069 | +0.01(+2.38%) |
Jul 19, 2024 | 0.4000 | 0.4140 | 0.4000 | 0.4033 | 327,579 | -0.01(-1.49%) |
Jul 18, 2024 | 0.4300 | 0.4577 | 0.4026 | 0.4094 | 1,298,719 | -0.02(-4.23%) |
Jul 17, 2024 | 0.4399 | 0.4400 | 0.4200 | 0.4275 | 209,611 | -0.01(-2.84%) |
Jul 16, 2024 | 0.4300 | 0.4400 | 0.4150 | 0.4400 | 205,784 | +0.01(+2.73%) |
Jul 15, 2024 | 0.4217 | 0.4328 | 0.4180 | 0.4283 | 196,553 | -0.00(-1.06%) |
Jul 12, 2024 | 0.4300 | 0.4480 | 0.4100 | 0.4329 | 450,735 | -0.01(-1.61%) |
Jul 11, 2024 | 0.4398 | 0.4800 | 0.4100 | 0.4400 | 954,098 | -0.03(-5.38%) |
Jul 10, 2024 | 0.4018 | 0.4850 | 0.4000 | 0.4650 | 5,385,787 | +0.01(+1.53%) |
Jul 09, 2024 | 0.4400 | 0.4632 | 0.3800 | 0.4580 | 848,208 | +0.03(+7.64%) |
Jul 08, 2024 | 0.4410 | 0.4600 | 0.4250 | 0.4255 | 794,474 | -0.01(-3.36%) |
Jul 05, 2024 | 0.4000 | 0.4500 | 0.3921 | 0.4403 | 1,378,334 | +0.05(+12.90%) |
Jul 03, 2024 | 0.4588 | 0.4790 | 0.3300 | 0.3900 | 2,160,071 | -0.05(-11.38%) |
Jul 02, 2024 | 0.4900 | 0.5450 | 0.4079 | 0.4401 | 1,833,663 | -0.10(-19.25%) |
Jul 01, 2024 | 0.4525 | 0.5700 | 0.4200 | 0.5450 | 4,354,302 | +0.14(+33.45%) |
Jun 28, 2024 | 0.4200 | 0.4590 | 0.3800 | 0.4084 | 2,109,585 | -0.00(-0.73%) |
Jun 27, 2024 | 0.4000 | 0.4300 | 0.3810 | 0.4114 | 494,622 | +0.00(+0.96%) |
Jun 26, 2024 | 0.4200 | 0.4250 | 0.3702 | 0.4075 | 806,539 | -0.00(-0.85%) |
Jun 25, 2024 | 0.4650 | 0.4650 | 0.4100 | 0.4110 | 722,696 | -0.06(-11.80%) |
Jun 24, 2024 | 0.4800 | 0.4833 | 0.4340 | 0.4660 | 352,830 | -0.01(-2.92%) |
Jun 21, 2024 | 0.4760 | 0.4890 | 0.4600 | 0.4800 | 382,973 | +0.00(+0.04%) |
Jun 20, 2024 | 0.4700 | 0.4800 | 0.4350 | 0.4798 | 606,419 | +0.02(+5.45%) |
Jun 18, 2024 | 0.4550 | 0.4750 | 0.4220 | 0.4550 | 1,154,783 | -0.01(-1.09%) |
Jun 17, 2024 | 0.4897 | 0.4900 | 0.4451 | 0.4600 | 1,033,585 | -0.03(-5.29%) |
Jun 14, 2024 | 0.4950 | 0.4999 | 0.4632 | 0.4857 | 1,687,120 | -0.05(-8.58%) |
Jun 13, 2024 | 0.5533 | 0.5967 | 0.4835 | 0.5313 | 5,289,073 | +0.03(+6.45%) |
Jun 12, 2024 | 0.5099 | 0.5255 | 0.4901 | 0.4991 | 1,072,914 | -0.02(-4.73%) |
Jun 11, 2024 | 0.5117 | 0.5449 | 0.4911 | 0.5239 | 712,486 | -0.00(-0.68%) |
Jun 10, 2024 | 0.5100 | 0.5490 | 0.5020 | 0.5275 | 859,115 | -0.01(-2.31%) |
Jun 07, 2024 | 0.5210 | 0.5750 | 0.5020 | 0.5400 | 2,137,586 | -0.01(-0.94%) |
Jun 06, 2024 | 0.5655 | 0.5899 | 0.5189 | 0.5451 | 1,059,155 | -0.05(-8.60%) |
Jun 05, 2024 | 0.5300 | 0.6073 | 0.5118 | 0.5964 | 1,638,793 | +0.08(+16.48%) |
Jun 04, 2024 | 0.5800 | 0.5800 | 0.5000 | 0.5120 | 1,261,970 | -0.06(-9.86%) |