Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 2.680 | 2.880 | 1.800 | 2.000 | 4,488,823 | -0.39(-16.32%) |
Aug 15, 2024 | 2.280 | 2.740 | 2.042 | 2.390 | 509,047 | +0.13(+5.75%) |
Aug 14, 2024 | 2.160 | 2.590 | 2.090 | 2.260 | 456,116 | -0.57(-20.14%) |
Aug 13, 2024 | 3.200 | 3.210 | 2.750 | 2.830 | 96,084 | -0.32(-10.16%) |
Aug 12, 2024 | 3.180 | 3.500 | 3.050 | 3.150 | 184,552 | +0.00(+0.00%) |
Aug 09, 2024 | 3.050 | 3.310 | 2.970 | 3.150 | 71,141 | +0.03(+0.96%) |
Aug 08, 2024 | 3.810 | 4.168 | 3.010 | 3.120 | 297,484 | -0.77(-19.79%) |
Aug 07, 2024 | 3.680 | 4.200 | 3.680 | 3.890 | 181,083 | +0.24(+6.58%) |
Aug 06, 2024 | 3.800 | 3.920 | 3.600 | 3.650 | 50,871 | -0.09(-2.41%) |
Aug 05, 2024 | 4.120 | 4.310 | 3.570 | 3.740 | 160,620 | -0.76(-16.89%) |
Aug 02, 2024 | 4.510 | 5.270 | 4.080 | 4.500 | 282,800 | +4.24(+1600.68%) |
Aug 01, 2024 | 0.2800 | 0.2980 | 0.2635 | 0.2646 | 2,022,019 | -0.02(-7.19%) |
Jul 31, 2024 | 0.3000 | 0.3240 | 0.2527 | 0.2851 | 5,010,986 | -0.11(-27.08%) |
Jul 30, 2024 | 0.4272 | 0.4272 | 0.3800 | 0.3910 | 2,319,895 | -0.04(-9.57%) |
Jul 29, 2024 | 0.4400 | 0.4470 | 0.4194 | 0.4324 | 2,583,590 | +0.02(+4.95%) |
Jul 26, 2024 | 0.4900 | 0.5200 | 0.3842 | 0.4120 | 15,897,929 | -0.06(-11.97%) |
Jul 25, 2024 | 0.4496 | 0.4800 | 0.4213 | 0.4680 | 1,654,395 | -0.01(-2.09%) |
Jul 24, 2024 | 0.4830 | 0.4920 | 0.4111 | 0.4780 | 5,016,008 | +0.05(+11.47%) |
Jul 23, 2024 | 0.4997 | 0.5000 | 0.4090 | 0.4288 | 3,005,778 | -0.07(-14.67%) |
Jul 22, 2024 | 0.6600 | 0.6819 | 0.5011 | 0.5025 | 8,635,637 | -0.08(-13.06%) |
Jul 19, 2024 | 0.6600 | 0.6850 | 0.5505 | 0.5780 | 3,206,249 | -0.10(-14.85%) |
Jul 18, 2024 | 0.8682 | 0.9050 | 0.6500 | 0.6788 | 46,092,932 | -0.01(-0.80%) |
Jul 17, 2024 | 0.7200 | 0.7360 | 0.6306 | 0.6843 | 408,639 | -0.04(-4.91%) |
Jul 16, 2024 | 0.7200 | 0.7278 | 0.7000 | 0.7196 | 190,515 | -0.01(-1.13%) |
Jul 15, 2024 | 0.7665 | 0.7665 | 0.7043 | 0.7278 | 143,534 | -0.03(-4.49%) |
Jul 12, 2024 | 0.7700 | 0.7879 | 0.7179 | 0.7620 | 171,171 | -0.01(-1.04%) |
Jul 11, 2024 | 0.7700 | 0.7915 | 0.7600 | 0.7700 | 274,441 | +0.02(+2.38%) |
Jul 10, 2024 | 0.7293 | 0.7801 | 0.7200 | 0.7521 | 501,697 | +0.03(+4.78%) |
Jul 09, 2024 | 0.6910 | 0.7288 | 0.6903 | 0.7178 | 231,919 | -0.01(-1.54%) |
Jul 08, 2024 | 0.6675 | 0.7300 | 0.6533 | 0.7290 | 893,957 | +0.06(+9.13%) |
Jul 05, 2024 | 0.6300 | 0.7000 | 0.6300 | 0.6680 | 363,576 | +0.03(+4.21%) |
Jul 03, 2024 | 0.6580 | 0.6950 | 0.6202 | 0.6410 | 671,254 | -0.05(-6.70%) |
Jul 02, 2024 | 0.8400 | 0.8517 | 0.6200 | 0.6870 | 13,293,776 | -0.05(-7.04%) |
Jul 01, 2024 | 0.7811 | 0.8095 | 0.7117 | 0.7390 | 245,977 | -0.06(-7.63%) |
Jun 28, 2024 | 0.8200 | 0.8300 | 0.7775 | 0.8000 | 269,478 | +0.01(+1.39%) |
Jun 27, 2024 | 0.8058 | 0.8299 | 0.7529 | 0.7890 | 1,047,352 | -0.18(-18.67%) |
Jun 26, 2024 | 1.080 | 1.080 | 0.9500 | 0.9701 | 266,546 | -0.11(-10.59%) |
Jun 25, 2024 | 1.140 | 1.140 | 1.030 | 1.085 | 230,558 | -0.06(-5.65%) |
Jun 24, 2024 | 1.170 | 1.190 | 1.120 | 1.150 | 183,168 | +0.00(+0.00%) |
Jun 21, 2024 | 1.230 | 1.240 | 1.110 | 1.150 | 237,548 | -0.06(-4.96%) |
Jun 20, 2024 | 1.340 | 1.340 | 1.165 | 1.210 | 333,807 | -0.12(-9.02%) |
Jun 18, 2024 | 1.390 | 1.390 | 1.300 | 1.330 | 153,006 | +0.00(+0.00%) |
Jun 17, 2024 | 1.350 | 1.390 | 1.320 | 1.330 | 196,415 | -0.08(-5.67%) |
Jun 14, 2024 | 1.400 | 1.440 | 1.380 | 1.410 | 162,074 | +0.01(+0.71%) |
Jun 13, 2024 | 1.330 | 1.420 | 1.330 | 1.400 | 238,130 | +0.04(+2.94%) |
Jun 12, 2024 | 1.350 | 1.390 | 1.330 | 1.360 | 268,545 | -0.02(-1.45%) |
Jun 11, 2024 | 1.390 | 1.420 | 1.310 | 1.380 | 288,965 | -0.02(-1.43%) |
Jun 10, 2024 | 1.470 | 1.470 | 1.310 | 1.400 | 286,700 | +0.00(+0.00%) |
Jun 07, 2024 | 1.410 | 1.450 | 1.350 | 1.400 | 800,362 | -0.14(-9.09%) |
Jun 06, 2024 | 1.520 | 1.690 | 1.470 | 1.540 | 1,505,004 | -0.13(-7.78%) |
Jun 05, 2024 | 1.950 | 2.300 | 1.620 | 1.670 | 33,943,016 | +0.28(+20.14%) |
Jun 04, 2024 | 1.480 | 1.490 | 1.320 | 1.390 | 443,449 | -0.09(-6.08%) |