Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 5.260 | 5.900 | 5.249 | 5.710 | 345,274 | +0.45(+8.56%) |
Oct 24, 2024 | 5.210 | 5.458 | 5.164 | 5.260 | 292,269 | +0.06(+1.15%) |
Oct 23, 2024 | 5.750 | 5.780 | 5.150 | 5.200 | 609,779 | -0.55(-9.57%) |
Oct 22, 2024 | 5.740 | 6.220 | 5.710 | 5.750 | 337,769 | -0.13(-2.21%) |
Oct 21, 2024 | 5.890 | 5.940 | 5.630 | 5.880 | 159,400 | +0.03(+0.51%) |
Oct 18, 2024 | 5.610 | 6.100 | 5.600 | 5.850 | 297,419 | +0.30(+5.41%) |
Oct 17, 2024 | 6.120 | 6.190 | 5.420 | 5.550 | 452,596 | -0.51(-8.42%) |
Oct 16, 2024 | 6.200 | 6.370 | 5.560 | 6.060 | 641,251 | -0.12(-1.94%) |
Oct 15, 2024 | 5.620 | 6.630 | 5.610 | 6.180 | 1,285,513 | +0.53(+9.38%) |
Oct 14, 2024 | 5.220 | 5.720 | 4.980 | 5.650 | 705,587 | +0.39(+7.41%) |
Oct 11, 2024 | 5.280 | 5.640 | 4.992 | 5.260 | 717,241 | +0.02(+0.48%) |
Oct 10, 2024 | 5.970 | 6.078 | 5.200 | 5.235 | 1,224,638 | -1.09(-17.30%) |
Oct 09, 2024 | 6.860 | 7.620 | 6.300 | 6.330 | 985,473 | +6.26(+8802.95%) |
Oct 08, 2024 | 0.0760 | 0.0767 | 0.0701 | 0.0711 | 51,049,036 | -0.01(-9.66%) |
Oct 07, 2024 | 0.0810 | 0.0843 | 0.0752 | 0.0787 | 52,028,572 | -0.01(-6.42%) |
Oct 04, 2024 | 0.0855 | 0.0879 | 0.0830 | 0.0841 | 20,610,072 | -0.00(-0.12%) |
Oct 03, 2024 | 0.0838 | 0.0880 | 0.0821 | 0.0842 | 22,786,248 | -0.00(-0.12%) |
Oct 02, 2024 | 0.0850 | 0.0874 | 0.0802 | 0.0843 | 28,286,104 | -0.00(-0.35%) |
Oct 01, 2024 | 0.0968 | 0.0968 | 0.0830 | 0.0846 | 28,459,006 | -0.01(-12.51%) |
Sep 30, 2024 | 0.0933 | 0.0981 | 0.0912 | 0.0967 | 31,275,324 | +0.01(+7.44%) |
Sep 27, 2024 | 0.0920 | 0.0960 | 0.0880 | 0.0900 | 52,137,888 | +0.00(+1.24%) |
Sep 26, 2024 | 0.0792 | 0.0919 | 0.0792 | 0.0889 | 60,555,180 | +0.01(+12.96%) |
Sep 25, 2024 | 0.0800 | 0.0817 | 0.0780 | 0.0787 | 37,492,424 | -0.00(-0.51%) |
Sep 24, 2024 | 0.0805 | 0.0808 | 0.0790 | 0.0791 | 34,696,440 | +0.00(+0.76%) |
Sep 23, 2024 | 0.0800 | 0.0843 | 0.0780 | 0.0785 | 66,828,752 | -0.01(-14.21%) |
Sep 20, 2024 | 0.1050 | 0.1164 | 0.0914 | 0.0915 | 88,753,800 | -0.01(-12.44%) |
Sep 19, 2024 | 0.0970 | 0.1075 | 0.0941 | 0.1045 | 104,522,552 | +0.01(+14.96%) |
Sep 18, 2024 | 0.0887 | 0.1038 | 0.0840 | 0.0909 | 61,632,608 | +0.00(+5.70%) |
Sep 17, 2024 | 0.0850 | 0.0915 | 0.0804 | 0.0860 | 41,401,220 | +0.01(+7.63%) |
Sep 16, 2024 | 0.0900 | 0.0869 | 0.0784 | 0.0799 | 29,104,600 | -0.00(-5.22%) |
Sep 13, 2024 | 0.0850 | 0.0891 | 0.0828 | 0.0843 | 23,745,468 | -0.00(-1.52%) |
Sep 12, 2024 | 0.0976 | 0.0976 | 0.0830 | 0.0856 | 45,821,048 | -0.01(-5.93%) |
Sep 11, 2024 | 0.0861 | 0.0948 | 0.0805 | 0.0910 | 70,839,744 | +0.01(+13.75%) |
Sep 10, 2024 | 0.0850 | 0.0888 | 0.0777 | 0.0800 | 107,497,512 | +0.00(+5.82%) |
Sep 09, 2024 | 0.0856 | 0.0857 | 0.0750 | 0.0756 | 39,460,952 | -0.01(-8.36%) |
Sep 06, 2024 | 0.0900 | 0.0908 | 0.0825 | 0.0825 | 28,341,940 | -0.01(-8.33%) |
Sep 05, 2024 | 0.0950 | 0.0956 | 0.0890 | 0.0900 | 35,142,032 | -0.01(-6.25%) |
Sep 04, 2024 | 0.0853 | 0.1050 | 0.0851 | 0.0960 | 69,778,736 | +0.00(+3.23%) |
Sep 03, 2024 | 0.0950 | 0.0960 | 0.0850 | 0.0930 | 107,508,256 | -0.02(-13.97%) |
Aug 30, 2024 | 0.1140 | 0.1266 | 0.1040 | 0.1081 | 94,815,728 | +0.00(+3.64%) |
Aug 29, 2024 | 0.1500 | 0.1485 | 0.0825 | 0.1043 | 163,451,664 | -0.05(-30.74%) |
Aug 28, 2024 | 0.1600 | 0.1594 | 0.1401 | 0.1506 | 39,596,112 | -0.01(-5.04%) |
Aug 27, 2024 | 0.1660 | 0.1690 | 0.1525 | 0.1586 | 29,679,720 | -0.01(-6.04%) |
Aug 26, 2024 | 0.1800 | 0.2008 | 0.1599 | 0.1688 | 64,888,344 | -0.01(-4.63%) |
Aug 23, 2024 | 0.1701 | 0.1850 | 0.1607 | 0.1770 | 46,542,140 | +0.01(+3.93%) |
Aug 22, 2024 | 0.1822 | 0.1838 | 0.1610 | 0.1703 | 44,392,732 | -0.01(-6.89%) |
Aug 21, 2024 | 0.1650 | 0.1910 | 0.1599 | 0.1829 | 103,248,192 | +0.02(+15.54%) |
Aug 20, 2024 | 0.1825 | 0.1897 | 0.1500 | 0.1583 | 111,356,720 | -0.01(-6.88%) |
Aug 19, 2024 | 0.1588 | 0.2311 | 0.1442 | 0.1700 | 485,458,016 | +0.05(+46.17%) |
Aug 16, 2024 | 0.1255 | 0.1297 | 0.1121 | 0.1163 | 42,495,660 | -0.01(-8.86%) |
Aug 15, 2024 | 0.1400 | 0.1411 | 0.1256 | 0.1276 | 47,410,988 | -0.01(-8.79%) |
Aug 14, 2024 | 0.1450 | 0.1457 | 0.1372 | 0.1399 | 28,091,948 | -0.00(-2.37%) |
Aug 13, 2024 | 0.1464 | 0.1559 | 0.1425 | 0.1433 | 24,428,420 | -0.00(-2.05%) |
Aug 12, 2024 | 0.1621 | 0.1621 | 0.1440 | 0.1463 | 27,000,692 | -0.01(-8.16%) |
Aug 09, 2024 | 0.1646 | 0.1688 | 0.1580 | 0.1593 | 17,787,636 | -0.01(-3.92%) |
Aug 08, 2024 | 0.1600 | 0.1750 | 0.1470 | 0.1658 | 31,275,256 | +0.00(+1.47%) |
Aug 07, 2024 | 0.1799 | 0.1879 | 0.1600 | 0.1634 | 61,976,832 | -0.01(-3.88%) |
Aug 06, 2024 | 0.1490 | 0.1750 | 0.1401 | 0.1700 | 62,863,616 | +0.03(+25.28%) |
Aug 05, 2024 | 0.1407 | 0.1515 | 0.1322 | 0.1357 | 66,135,848 | -0.03(-18.20%) |
Aug 02, 2024 | 0.1741 | 0.1741 | 0.1625 | 0.1659 | 48,119,352 | -0.01(-7.21%) |