Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.960 | 4.030 | 3.800 | 3.850 | 99,674 | -0.15(-3.75%) |
Jul 18, 2024 | 4.130 | 4.290 | 3.910 | 4.000 | 107,520 | -0.41(-9.30%) |
Jul 17, 2024 | 3.980 | 4.600 | 3.980 | 4.410 | 275,545 | +0.43(+10.80%) |
Jul 16, 2024 | 4.040 | 4.190 | 3.950 | 3.980 | 57,662 | -0.14(-3.40%) |
Jul 15, 2024 | 4.260 | 4.449 | 4.000 | 4.120 | 144,401 | -0.25(-5.72%) |
Jul 12, 2024 | 4.080 | 4.590 | 4.050 | 4.370 | 160,053 | +0.29(+7.11%) |
Jul 11, 2024 | 4.060 | 4.300 | 3.910 | 4.080 | 182,772 | +0.02(+0.49%) |
Jul 10, 2024 | 3.650 | 4.234 | 3.650 | 4.060 | 289,068 | +0.37(+10.03%) |
Jul 09, 2024 | 3.550 | 4.000 | 3.352 | 3.690 | 162,912 | +0.11(+3.07%) |
Jul 08, 2024 | 3.750 | 3.750 | 3.300 | 3.580 | 164,549 | -0.21(-5.54%) |
Jul 05, 2024 | 3.920 | 4.150 | 3.600 | 3.790 | 312,007 | -0.11(-2.82%) |
Jul 03, 2024 | 4.050 | 4.250 | 3.760 | 3.900 | 218,195 | +0.10(+2.63%) |
Jul 02, 2024 | 4.360 | 4.430 | 3.758 | 3.800 | 277,541 | -0.86(-18.45%) |
Jul 01, 2024 | 4.260 | 4.980 | 3.730 | 4.660 | 1,889,336 | +4.43(+1960.12%) |
Jun 28, 2024 | 0.2500 | 0.2500 | 0.2201 | 0.2262 | 4,053,119 | -0.02(-9.56%) |
Jun 27, 2024 | 0.2784 | 0.2824 | 0.2455 | 0.2501 | 4,330,096 | -0.04(-12.28%) |
Jun 26, 2024 | 0.3100 | 0.3295 | 0.2500 | 0.2851 | 8,099,198 | -0.11(-28.20%) |
Jun 25, 2024 | 0.4167 | 0.4399 | 0.3508 | 0.3971 | 4,712,519 | -0.05(-11.76%) |
Jun 24, 2024 | 0.4826 | 0.5700 | 0.4300 | 0.4500 | 13,849,719 | -0.02(-3.31%) |
Jun 21, 2024 | 0.4916 | 0.5280 | 0.4251 | 0.4654 | 9,936,574 | -0.14(-22.93%) |
Jun 20, 2024 | 0.5300 | 0.6978 | 0.4812 | 0.6039 | 139,231,264 | +0.21(+54.41%) |
Jun 18, 2024 | 0.6489 | 1.090 | 0.3911 | 0.3911 | 394,848,800 | +0.17(+76.17%) |
Jun 17, 2024 | 0.2253 | 0.2347 | 0.2051 | 0.2220 | 339,971 | +0.00(+0.32%) |
Jun 14, 2024 | 0.2278 | 0.2400 | 0.2200 | 0.2213 | 158,696 | -0.01(-4.03%) |
Jun 13, 2024 | 0.2226 | 0.2320 | 0.2175 | 0.2306 | 178,727 | +0.00(+0.48%) |
Jun 12, 2024 | 0.2330 | 0.2439 | 0.2155 | 0.2295 | 322,403 | -0.00(-0.65%) |
Jun 11, 2024 | 0.2393 | 0.2499 | 0.2249 | 0.2310 | 233,485 | -0.00(-0.30%) |
Jun 10, 2024 | 0.2540 | 0.2540 | 0.2261 | 0.2317 | 539,194 | -0.02(-6.95%) |
Jun 07, 2024 | 0.2500 | 0.2625 | 0.2350 | 0.2490 | 678,674 | +0.01(+3.75%) |
Jun 06, 2024 | 0.2599 | 0.2600 | 0.2350 | 0.2400 | 415,640 | -0.01(-5.14%) |
Jun 05, 2024 | 0.2555 | 0.2635 | 0.2514 | 0.2530 | 89,215 | -0.01(-2.65%) |
Jun 04, 2024 | 0.2638 | 0.2710 | 0.2550 | 0.2599 | 206,621 | -0.01(-4.45%) |
Jun 03, 2024 | 0.2700 | 0.2750 | 0.2555 | 0.2720 | 440,088 | +0.00(+0.37%) |
May 31, 2024 | 0.2680 | 0.3100 | 0.2480 | 0.2710 | 1,302,897 | +0.01(+5.00%) |
May 30, 2024 | 0.2410 | 0.2700 | 0.2400 | 0.2581 | 508,734 | +0.02(+9.60%) |
May 29, 2024 | 0.2352 | 0.2445 | 0.2325 | 0.2355 | 548,342 | -0.02(-6.36%) |
May 28, 2024 | 0.2712 | 0.2712 | 0.2300 | 0.2515 | 936,947 | -0.02(-8.11%) |
May 24, 2024 | 0.2640 | 0.2737 | 0.2632 | 0.2737 | 201,883 | +0.01(+1.90%) |
May 23, 2024 | 0.2900 | 0.2950 | 0.2500 | 0.2686 | 542,163 | -0.02(-6.74%) |
May 22, 2024 | 0.2950 | 0.2951 | 0.2720 | 0.2880 | 824,612 | -0.01(-2.37%) |
May 21, 2024 | 0.2900 | 0.3071 | 0.2800 | 0.2950 | 436,927 | -0.04(-10.61%) |
May 20, 2024 | 0.3100 | 0.3300 | 0.2811 | 0.3300 | 570,297 | +0.02(+5.50%) |
May 17, 2024 | 0.3100 | 0.3299 | 0.2827 | 0.3128 | 1,486,206 | +0.02(+7.86%) |
May 16, 2024 | 0.3494 | 0.3499 | 0.2761 | 0.2900 | 2,951,087 | -0.08(-21.60%) |
May 15, 2024 | 0.3200 | 0.5900 | 0.2811 | 0.3699 | 26,885,316 | +0.10(+36.54%) |
May 14, 2024 | 0.2606 | 0.2750 | 0.2562 | 0.2709 | 153,217 | +0.01(+4.27%) |
May 13, 2024 | 0.2670 | 0.2670 | 0.2581 | 0.2598 | 103,306 | +0.00(+1.37%) |
May 10, 2024 | 0.2520 | 0.2600 | 0.2454 | 0.2563 | 86,538 | +0.01(+2.60%) |
May 09, 2024 | 0.2400 | 0.2500 | 0.2376 | 0.2498 | 84,933 | +0.00(+1.54%) |
May 08, 2024 | 0.2570 | 0.2570 | 0.2413 | 0.2460 | 117,662 | -0.00(-0.81%) |
May 07, 2024 | 0.2500 | 0.2598 | 0.2451 | 0.2480 | 113,694 | -0.00(-1.20%) |
May 06, 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2510 | 342,774 | -0.00(-0.36%) |
May 03, 2024 | 0.2601 | 0.2649 | 0.2503 | 0.2519 | 178,159 | -0.01(-3.12%) |
May 02, 2024 | 0.2749 | 0.2800 | 0.2579 | 0.2600 | 136,051 | -0.02(-5.45%) |