Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.2953 | 0.3185 | 0.2711 | 0.2905 | 20,693,972 | -0.12(-29.15%) |
Oct 17, 2024 | 0.4103 | 0.4278 | 0.3900 | 0.4100 | 8,616,837 | -0.05(-10.09%) |
Oct 16, 2024 | 0.4000 | 0.5197 | 0.3802 | 0.4560 | 27,479,088 | +0.07(+18.13%) |
Oct 15, 2024 | 0.4100 | 0.4426 | 0.3810 | 0.3860 | 14,306,391 | -0.02(-5.62%) |
Oct 14, 2024 | 0.4300 | 0.4550 | 0.3936 | 0.4090 | 19,623,546 | -0.03(-5.98%) |
Oct 11, 2024 | 0.4982 | 0.5525 | 0.4300 | 0.4350 | 31,232,912 | -0.03(-7.25%) |
Oct 10, 2024 | 0.5703 | 0.5870 | 0.4517 | 0.4690 | 16,330,237 | -0.24(-33.94%) |
Oct 09, 2024 | 0.7200 | 0.8500 | 0.6760 | 0.7100 | 13,026,713 | -0.19(-21.16%) |
Oct 08, 2024 | 1.020 | 1.200 | 0.9000 | 0.9006 | 14,334,406 | -0.47(-34.26%) |
Oct 07, 2024 | 1.600 | 1.610 | 1.300 | 1.370 | 8,633,430 | -0.64(-31.84%) |
Oct 04, 2024 | 1.850 | 2.280 | 1.710 | 2.010 | 5,945,251 | -0.55(-21.48%) |
Oct 03, 2024 | 2.440 | 3.490 | 2.240 | 2.560 | 4,147,033 | -2.67(-51.07%) |
Oct 02, 2024 | 5.400 | 6.450 | 5.232 | 5.232 | 120,605 | -0.33(-5.93%) |
Oct 01, 2024 | 6.000 | 6.420 | 5.250 | 5.562 | 231,541 | -1.34(-19.39%) |
Sep 30, 2024 | 7.026 | 7.566 | 6.666 | 6.900 | 43,539 | -0.48(-6.50%) |
Sep 27, 2024 | 8.040 | 8.040 | 6.930 | 7.380 | 28,375 | -0.66(-8.21%) |
Sep 26, 2024 | 8.370 | 8.370 | 7.674 | 8.040 | 12,279 | -0.33(-3.94%) |
Sep 25, 2024 | 8.628 | 8.640 | 7.878 | 8.370 | 11,825 | -0.27(-3.13%) |
Sep 24, 2024 | 9.360 | 9.360 | 8.628 | 8.640 | 11,195 | -0.31(-3.49%) |
Sep 23, 2024 | 9.360 | 9.570 | 8.850 | 8.952 | 4,710 | -0.65(-6.75%) |
Sep 20, 2024 | 9.000 | 10.90 | 8.700 | 9.600 | 21,058 | +0.61(+6.74%) |
Sep 19, 2024 | 8.844 | 9.000 | 8.562 | 8.994 | 2,801 | +0.29(+3.38%) |
Sep 18, 2024 | 9.000 | 9.042 | 8.580 | 8.700 | 3,053 | -0.24(-2.68%) |
Sep 17, 2024 | 8.844 | 8.958 | 8.580 | 8.940 | 1,977 | +0.36(+4.20%) |
Sep 16, 2024 | 8.880 | 9.060 | 8.358 | 8.580 | 5,459 | -0.06(-0.69%) |
Sep 13, 2024 | 8.484 | 8.880 | 8.286 | 8.640 | 5,816 | +0.06(+0.70%) |
Sep 12, 2024 | 8.280 | 9.294 | 8.220 | 8.580 | 10,689 | -0.07(-0.83%) |
Sep 11, 2024 | 8.508 | 8.922 | 8.118 | 8.652 | 5,549 | -0.26(-2.96%) |
Sep 10, 2024 | 8.436 | 8.916 | 8.160 | 8.916 | 1,706 | -0.02(-0.27%) |
Sep 09, 2024 | 8.700 | 8.964 | 8.118 | 8.940 | 2,586 | -0.03(-0.33%) |
Sep 06, 2024 | 9.060 | 9.246 | 8.646 | 8.970 | 1,540 | -0.14(-1.58%) |
Sep 05, 2024 | 8.940 | 9.162 | 8.520 | 9.114 | 5,391 | +0.42(+4.83%) |
Sep 04, 2024 | 8.526 | 8.760 | 8.400 | 8.694 | 1,830 | +0.17(+2.04%) |
Sep 03, 2024 | 9.000 | 9.150 | 8.130 | 8.520 | 7,630 | -0.35(-3.99%) |
Aug 30, 2024 | 8.820 | 9.258 | 8.670 | 8.874 | 4,755 | +0.05(+0.61%) |
Aug 29, 2024 | 8.880 | 9.342 | 8.640 | 8.820 | 4,082 | +0.03(+0.34%) |
Aug 28, 2024 | 9.156 | 9.336 | 8.640 | 8.790 | 4,631 | -0.35(-3.87%) |
Aug 27, 2024 | 9.792 | 9.954 | 9.030 | 9.144 | 4,282 | -0.49(-5.05%) |
Aug 26, 2024 | 9.300 | 10.20 | 9.018 | 9.630 | 13,391 | +0.33(+3.55%) |
Aug 23, 2024 | 8.988 | 9.300 | 8.502 | 9.300 | 7,561 | +0.46(+5.23%) |
Aug 22, 2024 | 9.120 | 9.354 | 8.790 | 8.838 | 7,161 | -0.20(-2.26%) |
Aug 21, 2024 | 9.198 | 9.360 | 8.850 | 9.042 | 6,461 | -0.44(-4.62%) |
Aug 20, 2024 | 9.078 | 10.13 | 8.724 | 9.480 | 13,464 | +0.40(+4.43%) |
Aug 19, 2024 | 9.000 | 9.870 | 8.724 | 9.078 | 6,199 | +0.36(+4.13%) |
Aug 16, 2024 | 9.000 | 9.870 | 8.400 | 8.718 | 12,813 | -0.55(-5.95%) |
Aug 15, 2024 | 10.04 | 10.12 | 9.150 | 9.270 | 7,980 | -0.64(-6.42%) |
Aug 14, 2024 | 10.27 | 10.50 | 9.900 | 9.906 | 11,308 | +0.08(+0.86%) |
Aug 13, 2024 | 9.270 | 10.65 | 9.270 | 9.822 | 6,466 | +0.65(+7.06%) |
Aug 12, 2024 | 9.600 | 9.750 | 9.102 | 9.174 | 6,386 | -0.01(-0.13%) |
Aug 09, 2024 | 9.600 | 9.780 | 9.120 | 9.186 | 2,776 | -0.23(-2.42%) |
Aug 08, 2024 | 9.000 | 9.798 | 9.000 | 9.414 | 4,305 | +0.09(+0.97%) |
Aug 07, 2024 | 9.600 | 10.37 | 9.318 | 9.324 | 7,617 | +0.00(+0.00%) |
Aug 06, 2024 | 9.000 | 10.07 | 9.042 | 9.324 | 3,859 | +0.29(+3.19%) |
Aug 05, 2024 | 9.798 | 9.798 | 8.460 | 9.036 | 7,605 | -0.73(-7.44%) |
Aug 02, 2024 | 10.32 | 10.73 | 9.744 | 9.762 | 13,934 | -0.91(-8.49%) |