Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 4.500 | 4.570 | 4.010 | 4.110 | 51,923 | -0.46(-10.07%) |
Jul 17, 2024 | 4.300 | 4.710 | 4.230 | 4.570 | 30,088 | +0.14(+3.16%) |
Jul 16, 2024 | 4.010 | 4.581 | 4.000 | 4.430 | 35,388 | +0.43(+10.75%) |
Jul 15, 2024 | 4.370 | 4.440 | 3.920 | 4.000 | 80,727 | -0.44(-9.91%) |
Jul 12, 2024 | 3.910 | 4.750 | 3.910 | 4.440 | 159,612 | +0.40(+9.90%) |
Jul 11, 2024 | 4.100 | 4.210 | 3.820 | 4.040 | 39,491 | -0.16(-3.81%) |
Jul 10, 2024 | 4.730 | 4.898 | 3.700 | 4.200 | 113,044 | -0.95(-18.45%) |
Jul 09, 2024 | 4.950 | 5.360 | 4.610 | 5.150 | 94,889 | +4.83(+1524.61%) |
Jul 08, 2024 | 0.2979 | 0.3300 | 0.2801 | 0.3170 | 1,449,767 | +0.01(+2.03%) |
Jul 05, 2024 | 0.2798 | 0.3204 | 0.2720 | 0.3107 | 1,941,954 | -0.00(-0.58%) |
Jul 03, 2024 | 0.3300 | 0.3347 | 0.3105 | 0.3125 | 460,598 | -0.02(-5.93%) |
Jul 02, 2024 | 0.3400 | 0.3543 | 0.3025 | 0.3322 | 694,037 | -0.04(-10.84%) |
Jul 01, 2024 | 0.3900 | 0.4000 | 0.3651 | 0.3726 | 1,568,627 | -0.05(-11.91%) |
Jun 28, 2024 | 0.3927 | 0.4400 | 0.3500 | 0.4230 | 5,438,663 | -0.00(-0.24%) |
Jun 27, 2024 | 0.5678 | 0.6400 | 0.3767 | 0.4240 | 190,077,264 | +0.19(+82.76%) |
Jun 26, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2320 | 6,272,224 | +0.01(+2.97%) |
Jun 25, 2024 | 0.2427 | 0.2427 | 0.2161 | 0.2253 | 87,675 | -0.01(-4.94%) |
Jun 24, 2024 | 0.2260 | 0.2398 | 0.2239 | 0.2370 | 110,796 | +0.00(+1.72%) |
Jun 21, 2024 | 0.2132 | 0.2440 | 0.2132 | 0.2330 | 310,391 | +0.01(+6.01%) |
Jun 20, 2024 | 0.2106 | 0.2278 | 0.2106 | 0.2198 | 329,369 | -0.00(-0.09%) |
Jun 18, 2024 | 0.2200 | 0.2298 | 0.2018 | 0.2200 | 605,673 | +0.00(+0.92%) |
Jun 17, 2024 | 0.2530 | 0.2884 | 0.2111 | 0.2180 | 1,421,075 | -0.04(-15.37%) |
Jun 14, 2024 | 0.2900 | 0.2900 | 0.2500 | 0.2576 | 960,025 | -0.05(-16.12%) |
Jun 13, 2024 | 0.2500 | 0.3100 | 0.2494 | 0.3071 | 4,694,978 | -0.21(-40.14%) |
Jun 12, 2024 | 0.5300 | 0.5300 | 0.4800 | 0.5130 | 1,825,960 | +0.00(+0.59%) |
Jun 11, 2024 | 0.5100 | 0.5100 | 0.4700 | 0.5100 | 83,076 | -0.00(-0.23%) |
Jun 10, 2024 | 0.4600 | 0.5112 | 0.4577 | 0.5112 | 209,279 | +0.06(+13.22%) |
Jun 07, 2024 | 0.4768 | 0.4999 | 0.4500 | 0.4515 | 164,391 | -0.03(-6.91%) |
Jun 06, 2024 | 0.5500 | 0.5500 | 0.4500 | 0.4850 | 263,586 | -0.05(-9.18%) |
Jun 05, 2024 | 0.5380 | 0.5380 | 0.4800 | 0.5340 | 275,660 | +0.02(+4.24%) |
Jun 04, 2024 | 0.5500 | 0.5500 | 0.4914 | 0.5123 | 404,236 | -0.01(-1.48%) |
Jun 03, 2024 | 0.4800 | 0.5400 | 0.4400 | 0.5200 | 904,902 | +0.10(+23.22%) |
May 31, 2024 | 0.4300 | 0.4584 | 0.4206 | 0.4220 | 346,908 | +0.02(+5.16%) |
May 30, 2024 | 0.4100 | 0.4600 | 0.2900 | 0.4013 | 504,694 | -0.02(-4.45%) |
May 29, 2024 | 0.4339 | 0.4470 | 0.4025 | 0.4200 | 119,249 | -0.03(-6.10%) |
May 28, 2024 | 0.4500 | 0.4500 | 0.4210 | 0.4473 | 199,831 | +0.02(+3.95%) |
May 24, 2024 | 0.4400 | 0.4599 | 0.4302 | 0.4303 | 95,582 | +0.00(+0.05%) |
May 23, 2024 | 0.4800 | 0.4842 | 0.4300 | 0.4301 | 229,955 | -0.05(-10.93%) |
May 22, 2024 | 0.5374 | 0.5374 | 0.4412 | 0.4829 | 475,958 | +0.00(+0.60%) |
May 21, 2024 | 0.4700 | 0.5020 | 0.4700 | 0.4800 | 621,092 | -0.00(-0.10%) |
May 20, 2024 | 0.4800 | 0.5277 | 0.4505 | 0.4805 | 517,873 | +0.05(+12.53%) |
May 17, 2024 | 0.4592 | 0.4800 | 0.4150 | 0.4270 | 528,813 | -0.05(-10.29%) |
May 16, 2024 | 0.4300 | 0.6000 | 0.4300 | 0.4760 | 1,587,003 | +0.03(+7.84%) |
May 15, 2024 | 0.4108 | 0.4414 | 0.4100 | 0.4414 | 73,213 | +0.02(+4.33%) |
May 14, 2024 | 0.4600 | 0.4600 | 0.4000 | 0.4231 | 67,564 | -0.00(-0.31%) |
May 13, 2024 | 0.4500 | 0.4700 | 0.4000 | 0.4244 | 159,166 | -0.01(-2.03%) |
May 10, 2024 | 0.4545 | 0.4790 | 0.4200 | 0.4332 | 102,766 | +0.01(+3.02%) |
May 09, 2024 | 0.4210 | 0.4499 | 0.4100 | 0.4205 | 67,764 | -0.01(-2.44%) |
May 08, 2024 | 0.4840 | 0.4899 | 0.4101 | 0.4310 | 213,075 | -0.06(-11.86%) |
May 07, 2024 | 0.4890 | 0.5165 | 0.4750 | 0.4890 | 36,741 | +0.01(+2.73%) |
May 06, 2024 | 0.4880 | 0.5124 | 0.4700 | 0.4760 | 113,886 | -0.03(-5.82%) |
May 03, 2024 | 0.5508 | 0.5600 | 0.4802 | 0.5054 | 263,822 | -0.02(-4.28%) |
May 02, 2024 | 0.5000 | 0.5477 | 0.4802 | 0.5280 | 168,587 | +0.03(+6.93%) |