Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 8.500 | 8.550 | 7.800 | 8.020 | 137,664 | -0.52(-6.09%) |
Jul 17, 2024 | 9.200 | 9.469 | 8.135 | 8.540 | 279,774 | -1.01(-10.58%) |
Jul 16, 2024 | 7.420 | 9.630 | 7.300 | 9.550 | 256,368 | +2.10(+28.19%) |
Jul 15, 2024 | 7.470 | 7.780 | 7.310 | 7.450 | 169,589 | -0.07(-0.93%) |
Jul 12, 2024 | 7.920 | 8.240 | 7.205 | 7.520 | 224,994 | -0.64(-7.84%) |
Jul 11, 2024 | 6.520 | 8.850 | 6.010 | 8.160 | 272,504 | +7.83(+2351.19%) |
Jul 10, 2024 | 0.3317 | 0.3443 | 0.3200 | 0.3329 | 2,648,967 | +0.01(+2.75%) |
Jul 09, 2024 | 0.3026 | 0.3400 | 0.3026 | 0.3240 | 2,413,049 | +0.00(+0.31%) |
Jul 08, 2024 | 0.3109 | 0.3400 | 0.3000 | 0.3230 | 5,351,227 | +0.01(+3.69%) |
Jul 05, 2024 | 0.3000 | 0.3355 | 0.3000 | 0.3115 | 4,000,589 | +0.01(+3.83%) |
Jul 03, 2024 | 0.2950 | 0.3168 | 0.2950 | 0.3000 | 3,221,328 | +0.01(+1.69%) |
Jul 02, 2024 | 0.2600 | 0.3605 | 0.2600 | 0.2950 | 15,266,683 | +0.04(+18.00%) |
Jul 01, 2024 | 0.3300 | 0.3301 | 0.2500 | 0.2500 | 6,176,710 | -0.07(-23.03%) |
Jun 28, 2024 | 0.3500 | 0.3534 | 0.3248 | 0.3248 | 33,893,224 | -0.05(-13.46%) |
Jun 27, 2024 | 0.3657 | 0.3780 | 0.3567 | 0.3753 | 2,481,595 | +0.01(+3.36%) |
Jun 26, 2024 | 0.4000 | 0.4190 | 0.3610 | 0.3631 | 2,278,947 | -0.04(-10.57%) |
Jun 25, 2024 | 0.4150 | 0.4197 | 0.3929 | 0.4060 | 1,665,677 | +0.00(+0.25%) |
Jun 24, 2024 | 0.3500 | 0.4216 | 0.3500 | 0.4050 | 2,034,792 | +0.04(+9.46%) |
Jun 21, 2024 | 0.3850 | 0.3883 | 0.3700 | 0.3700 | 2,014,960 | -0.02(-4.37%) |
Jun 20, 2024 | 0.3715 | 0.3950 | 0.3678 | 0.3869 | 1,231,546 | +0.02(+5.19%) |
Jun 18, 2024 | 0.3900 | 0.3945 | 0.3636 | 0.3678 | 1,640,214 | -0.03(-6.53%) |
Jun 17, 2024 | 0.4114 | 0.4550 | 0.3800 | 0.3935 | 3,329,669 | +0.00(+0.54%) |
Jun 14, 2024 | 0.3881 | 0.3948 | 0.3700 | 0.3914 | 1,065,249 | -0.00(-0.33%) |
Jun 13, 2024 | 0.4043 | 0.4064 | 0.3800 | 0.3927 | 1,229,096 | -0.01(-3.37%) |
Jun 12, 2024 | 0.4200 | 0.4345 | 0.3995 | 0.4064 | 1,043,536 | -0.01(-2.75%) |
Jun 11, 2024 | 0.4000 | 0.4192 | 0.3800 | 0.4179 | 950,130 | +0.01(+1.95%) |
Jun 10, 2024 | 0.3700 | 0.4168 | 0.3610 | 0.4099 | 1,472,629 | +0.03(+7.93%) |
Jun 07, 2024 | 0.4000 | 0.4083 | 0.3700 | 0.3798 | 1,501,336 | -0.01(-2.52%) |
Jun 06, 2024 | 0.4079 | 0.4167 | 0.3809 | 0.3896 | 1,746,593 | -0.02(-3.85%) |
Jun 05, 2024 | 0.3990 | 0.4200 | 0.3800 | 0.4052 | 1,884,980 | +0.02(+3.87%) |
Jun 04, 2024 | 0.4000 | 0.4176 | 0.3900 | 0.3901 | 2,058,733 | -0.03(-7.12%) |
Jun 03, 2024 | 0.4800 | 0.4800 | 0.3900 | 0.4200 | 2,103,183 | -0.01(-1.62%) |
May 31, 2024 | 0.4067 | 0.4389 | 0.4018 | 0.4269 | 2,189,843 | +0.03(+6.25%) |
May 30, 2024 | 0.4259 | 0.4275 | 0.4007 | 0.4018 | 1,776,566 | -0.01(-2.92%) |
May 29, 2024 | 0.4300 | 0.4371 | 0.4021 | 0.4139 | 1,727,360 | -0.02(-3.79%) |
May 28, 2024 | 0.4359 | 0.4495 | 0.4150 | 0.4302 | 2,223,668 | -0.00(-0.37%) |
May 24, 2024 | 0.4800 | 0.4839 | 0.4306 | 0.4318 | 1,599,143 | -0.03(-5.51%) |
May 23, 2024 | 0.4820 | 0.4908 | 0.4502 | 0.4570 | 2,376,030 | -0.04(-7.84%) |
May 22, 2024 | 0.4775 | 0.5100 | 0.4700 | 0.4959 | 1,381,256 | +0.02(+3.31%) |
May 21, 2024 | 0.5000 | 0.5099 | 0.4600 | 0.4800 | 2,604,735 | -0.03(-5.57%) |
May 20, 2024 | 0.4800 | 0.5199 | 0.4846 | 0.5083 | 1,374,087 | +0.02(+3.97%) |
May 17, 2024 | 0.5000 | 0.5000 | 0.4741 | 0.4889 | 1,661,907 | +0.00(+0.56%) |
May 16, 2024 | 0.4825 | 0.4921 | 0.4651 | 0.4862 | 987,041 | +0.01(+1.57%) |
May 15, 2024 | 0.5000 | 0.5100 | 0.4750 | 0.4787 | 2,203,019 | -0.02(-3.84%) |
May 14, 2024 | 0.5500 | 0.5800 | 0.4853 | 0.4978 | 1,877,744 | +0.01(+1.57%) |
May 13, 2024 | 0.4659 | 0.5188 | 0.4659 | 0.4901 | 2,235,774 | +0.02(+4.66%) |
May 10, 2024 | 0.5050 | 0.5100 | 0.4601 | 0.4683 | 3,191,278 | -0.04(-8.62%) |
May 09, 2024 | 0.5173 | 0.5334 | 0.5001 | 0.5125 | 1,357,468 | -0.01(-1.06%) |
May 08, 2024 | 0.5572 | 0.5572 | 0.5100 | 0.5180 | 2,164,767 | -0.04(-6.82%) |
May 07, 2024 | 0.5484 | 0.5916 | 0.5484 | 0.5559 | 1,138,484 | -0.01(-2.18%) |
May 06, 2024 | 0.5671 | 0.5900 | 0.5599 | 0.5683 | 1,767,668 | -0.00(-0.30%) |
May 03, 2024 | 0.5206 | 0.5790 | 0.5145 | 0.5700 | 3,297,632 | +0.05(+9.55%) |
May 02, 2024 | 0.4950 | 0.5203 | 0.4515 | 0.5203 | 3,042,746 | -0.01(-2.05%) |