Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 18.87 | 19.17 | 17.21 | 17.25 | 60,361 | -1.70(-8.97%) |
Aug 23, 2024 | 19.47 | 20.10 | 18.79 | 18.95 | 50,572 | -0.46(-2.37%) |
Aug 22, 2024 | 20.13 | 21.10 | 19.37 | 19.41 | 20,867 | -1.61(-7.66%) |
Aug 21, 2024 | 20.19 | 21.75 | 19.59 | 21.02 | 33,914 | +0.97(+4.84%) |
Aug 20, 2024 | 19.99 | 20.14 | 19.15 | 20.05 | 23,671 | -0.23(-1.13%) |
Aug 19, 2024 | 19.96 | 22.66 | 17.60 | 20.28 | 43,311 | +19.88(+4995.48%) |
Aug 16, 2024 | 0.3740 | 0.4100 | 0.3740 | 0.3980 | 1,149,216 | +0.02(+3.94%) |
Aug 15, 2024 | 0.3900 | 0.4141 | 0.3750 | 0.3829 | 846,214 | -0.01(-1.57%) |
Aug 14, 2024 | 0.3900 | 0.3990 | 0.3750 | 0.3890 | 494,949 | +0.01(+2.94%) |
Aug 13, 2024 | 0.3873 | 0.3992 | 0.3727 | 0.3779 | 719,186 | -0.01(-1.82%) |
Aug 12, 2024 | 0.4093 | 0.4140 | 0.3720 | 0.3849 | 1,123,611 | -0.03(-7.07%) |
Aug 09, 2024 | 0.3901 | 0.4290 | 0.3867 | 0.4142 | 1,065,392 | +0.03(+6.81%) |
Aug 08, 2024 | 0.4100 | 0.4126 | 0.3188 | 0.3878 | 4,460,717 | -0.09(-18.70%) |
Aug 07, 2024 | 0.4800 | 0.4982 | 0.4625 | 0.4770 | 751,383 | -0.00(-0.44%) |
Aug 06, 2024 | 0.4859 | 0.5043 | 0.4668 | 0.4791 | 472,691 | +0.00(+0.38%) |
Aug 05, 2024 | 0.4400 | 0.4859 | 0.4350 | 0.4773 | 1,303,156 | +0.02(+3.65%) |
Aug 02, 2024 | 0.4800 | 0.4800 | 0.4263 | 0.4605 | 540,116 | -0.02(-4.24%) |
Aug 01, 2024 | 0.5119 | 0.5179 | 0.4667 | 0.4809 | 878,750 | -0.03(-5.48%) |
Jul 31, 2024 | 0.5200 | 0.5410 | 0.5041 | 0.5088 | 450,061 | -0.00(-0.37%) |
Jul 30, 2024 | 0.5300 | 0.5490 | 0.5107 | 0.5107 | 751,358 | -0.04(-6.65%) |
Jul 29, 2024 | 0.5617 | 0.5617 | 0.5308 | 0.5471 | 177,857 | -0.01(-1.07%) |
Jul 26, 2024 | 0.5210 | 0.5560 | 0.5140 | 0.5530 | 931,787 | +0.04(+8.22%) |
Jul 25, 2024 | 0.5059 | 0.5315 | 0.5000 | 0.5110 | 233,034 | +0.01(+1.39%) |
Jul 24, 2024 | 0.5260 | 0.5455 | 0.4859 | 0.5040 | 1,122,393 | -0.03(-4.78%) |
Jul 23, 2024 | 0.5317 | 0.5598 | 0.5250 | 0.5293 | 500,092 | -0.01(-1.42%) |
Jul 22, 2024 | 0.5600 | 0.5845 | 0.5260 | 0.5369 | 881,199 | -0.02(-4.16%) |
Jul 19, 2024 | 0.5250 | 0.5788 | 0.5240 | 0.5602 | 849,156 | +0.03(+5.90%) |
Jul 18, 2024 | 0.5631 | 0.5698 | 0.5250 | 0.5290 | 551,171 | -0.04(-6.22%) |
Jul 17, 2024 | 0.5960 | 0.5960 | 0.5442 | 0.5641 | 1,060,188 | -0.02(-2.84%) |
Jul 16, 2024 | 0.5990 | 0.6000 | 0.5622 | 0.5806 | 861,403 | +0.00(+0.22%) |
Jul 15, 2024 | 0.5450 | 0.5800 | 0.5360 | 0.5793 | 3,494,581 | +0.03(+6.27%) |
Jul 12, 2024 | 0.5500 | 0.5586 | 0.5260 | 0.5451 | 659,999 | +0.01(+0.94%) |
Jul 11, 2024 | 0.5636 | 0.5900 | 0.5400 | 0.5400 | 742,065 | -0.03(-4.76%) |
Jul 10, 2024 | 0.5424 | 0.5783 | 0.5039 | 0.5670 | 2,251,606 | +0.02(+4.54%) |
Jul 09, 2024 | 0.5000 | 0.5508 | 0.4901 | 0.5424 | 1,918,903 | +0.04(+8.48%) |
Jul 08, 2024 | 0.4700 | 0.5000 | 0.4525 | 0.5000 | 2,636,576 | +0.04(+7.90%) |
Jul 05, 2024 | 0.4431 | 0.4690 | 0.4431 | 0.4634 | 382,002 | +0.01(+1.87%) |
Jul 03, 2024 | 0.4421 | 0.4750 | 0.4421 | 0.4549 | 554,574 | +0.01(+2.45%) |
Jul 02, 2024 | 0.4460 | 0.4620 | 0.4281 | 0.4440 | 423,115 | -0.01(-1.99%) |
Jul 01, 2024 | 0.4690 | 0.4695 | 0.4241 | 0.4530 | 799,879 | -0.01(-1.31%) |
Jun 28, 2024 | 0.4800 | 0.4891 | 0.4550 | 0.4590 | 918,873 | -0.02(-3.18%) |
Jun 27, 2024 | 0.4676 | 0.4750 | 0.4538 | 0.4741 | 678,268 | +0.01(+3.04%) |
Jun 26, 2024 | 0.4700 | 0.4700 | 0.4415 | 0.4601 | 706,326 | -0.00(-0.41%) |
Jun 25, 2024 | 0.4699 | 0.4965 | 0.4449 | 0.4620 | 2,262,745 | -0.01(-2.18%) |
Jun 24, 2024 | 0.4174 | 0.4723 | 0.4000 | 0.4723 | 3,475,873 | +0.06(+14.22%) |
Jun 21, 2024 | 0.4051 | 0.4329 | 0.3920 | 0.4135 | 2,311,625 | +0.00(+0.63%) |
Jun 20, 2024 | 0.3500 | 0.4399 | 0.3450 | 0.4109 | 3,910,700 | +0.05(+14.97%) |
Jun 18, 2024 | 0.3337 | 0.3575 | 0.3200 | 0.3574 | 4,962,240 | +0.03(+8.30%) |
Jun 17, 2024 | 0.3450 | 0.3500 | 0.3276 | 0.3300 | 987,060 | -0.01(-2.97%) |
Jun 14, 2024 | 0.3481 | 0.3500 | 0.3324 | 0.3401 | 1,159,286 | -0.00(-1.36%) |
Jun 13, 2024 | 0.3422 | 0.3504 | 0.3360 | 0.3448 | 908,145 | +0.00(+0.20%) |
Jun 12, 2024 | 0.3300 | 0.3523 | 0.3245 | 0.3441 | 2,239,600 | +0.01(+2.72%) |
Jun 11, 2024 | 0.3500 | 0.3590 | 0.3260 | 0.3350 | 1,428,724 | -0.01(-2.95%) |
Jun 10, 2024 | 0.3442 | 0.3525 | 0.3310 | 0.3452 | 850,082 | +0.01(+1.53%) |
Jun 07, 2024 | 0.3400 | 0.3430 | 0.3210 | 0.3400 | 1,679,953 | -0.00(-0.90%) |
Jun 06, 2024 | 0.3494 | 0.3590 | 0.3204 | 0.3431 | 2,050,456 | -0.01(-2.14%) |
Jun 05, 2024 | 0.3332 | 0.3650 | 0.3332 | 0.3506 | 1,091,809 | +0.02(+5.92%) |
Jun 04, 2024 | 0.3434 | 0.3434 | 0.3290 | 0.3310 | 536,932 | -0.01(-3.75%) |