Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.700 | 2.280 | 1.510 | 1.770 | 35,925,264 | -0.53(-23.04%) |
Oct 17, 2024 | 0.4800 | 3.500 | 0.4118 | 2.300 | 279,062,880 | +1.94(+546.07%) |
Oct 16, 2024 | 0.3800 | 0.3879 | 0.2500 | 0.3560 | 3,106,053 | -0.02(-5.32%) |
Oct 15, 2024 | 0.4130 | 0.4130 | 0.3629 | 0.3760 | 458,608 | -0.02(-5.98%) |
Oct 14, 2024 | 0.4100 | 0.4148 | 0.3816 | 0.3999 | 245,426 | +0.00(+0.48%) |
Oct 11, 2024 | 0.3800 | 0.4000 | 0.3773 | 0.3980 | 150,547 | +0.01(+3.11%) |
Oct 10, 2024 | 0.3800 | 0.3900 | 0.3650 | 0.3860 | 127,588 | +0.01(+1.61%) |
Oct 09, 2024 | 0.4016 | 0.4216 | 0.3350 | 0.3799 | 191,364 | -0.02(-5.97%) |
Oct 08, 2024 | 0.4096 | 0.4200 | 0.3899 | 0.4040 | 115,673 | -0.00(-1.00%) |
Oct 07, 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4081 | 161,872 | -0.01(-1.43%) |
Oct 04, 2024 | 0.4100 | 0.4600 | 0.4100 | 0.4140 | 87,081 | -0.00(-0.96%) |
Oct 03, 2024 | 0.4110 | 0.4358 | 0.3901 | 0.4180 | 114,613 | +0.00(+0.24%) |
Oct 02, 2024 | 0.4491 | 0.4580 | 0.3811 | 0.4170 | 345,438 | -0.03(-6.61%) |
Oct 01, 2024 | 0.4900 | 0.4901 | 0.4145 | 0.4465 | 246,213 | -0.04(-9.04%) |
Sep 30, 2024 | 0.5100 | 0.5324 | 0.4600 | 0.4909 | 294,900 | -0.02(-4.64%) |
Sep 27, 2024 | 0.5200 | 0.5370 | 0.4500 | 0.5148 | 450,043 | -0.01(-1.76%) |
Sep 26, 2024 | 0.5470 | 0.5700 | 0.4801 | 0.5240 | 684,227 | -0.01(-2.42%) |
Sep 25, 2024 | 0.5100 | 0.5900 | 0.5072 | 0.5370 | 1,834,262 | -0.00(-0.54%) |
Sep 24, 2024 | 0.5500 | 1.030 | 0.4694 | 0.5399 | 15,499,443 | -0.02(-3.66%) |
Sep 23, 2024 | 0.6000 | 0.6000 | 0.5026 | 0.5604 | 522,017 | -0.05(-8.43%) |
Sep 20, 2024 | 0.6500 | 0.6500 | 0.5416 | 0.6120 | 1,516,942 | -0.08(-11.56%) |
Sep 19, 2024 | 1.060 | 1.340 | 0.5900 | 0.6920 | 14,009,458 | -0.34(-32.82%) |
Sep 18, 2024 | 0.9000 | 1.060 | 0.9000 | 1.030 | 349,197 | +0.12(+12.59%) |
Sep 17, 2024 | 0.8800 | 1.000 | 0.8757 | 0.9148 | 180,538 | +0.01(+1.54%) |
Sep 16, 2024 | 0.9700 | 0.9900 | 0.8500 | 0.9009 | 304,058 | -0.09(-9.00%) |
Sep 13, 2024 | 1.050 | 1.050 | 0.9600 | 0.9900 | 272,195 | -0.08(-7.48%) |
Sep 12, 2024 | 1.090 | 1.120 | 1.020 | 1.070 | 128,099 | -0.03(-2.73%) |
Sep 11, 2024 | 1.170 | 1.190 | 1.069 | 1.100 | 340,121 | -0.08(-6.78%) |
Sep 10, 2024 | 1.180 | 1.240 | 1.120 | 1.180 | 81,975 | +0.03(+2.61%) |
Sep 09, 2024 | 1.190 | 1.275 | 1.140 | 1.150 | 71,825 | -0.04(-3.36%) |
Sep 06, 2024 | 1.220 | 1.260 | 1.130 | 1.190 | 91,906 | -0.03(-2.46%) |
Sep 05, 2024 | 1.330 | 1.330 | 1.200 | 1.220 | 213,062 | -0.08(-6.15%) |
Sep 04, 2024 | 1.330 | 1.340 | 1.240 | 1.300 | 74,393 | +0.03(+2.36%) |
Sep 03, 2024 | 1.430 | 1.490 | 1.210 | 1.270 | 168,755 | -0.11(-7.97%) |
Aug 30, 2024 | 1.310 | 1.520 | 1.300 | 1.380 | 127,494 | +0.06(+4.55%) |
Aug 29, 2024 | 1.200 | 1.420 | 1.190 | 1.320 | 137,881 | +0.08(+6.45%) |
Aug 28, 2024 | 1.300 | 1.310 | 1.170 | 1.240 | 149,034 | -0.08(-6.06%) |
Aug 27, 2024 | 1.590 | 1.590 | 1.260 | 1.320 | 212,377 | -0.27(-16.98%) |
Aug 26, 2024 | 1.770 | 1.830 | 1.570 | 1.590 | 72,366 | +0.00(+0.00%) |
Aug 23, 2024 | 1.610 | 1.650 | 1.520 | 1.590 | 71,579 | -0.04(-2.45%) |
Aug 22, 2024 | 1.850 | 1.885 | 1.610 | 1.630 | 141,603 | -0.19(-10.44%) |
Aug 21, 2024 | 1.810 | 1.910 | 1.800 | 1.820 | 53,915 | -0.06(-3.19%) |
Aug 20, 2024 | 1.910 | 1.990 | 1.810 | 1.880 | 107,170 | -0.16(-7.84%) |
Aug 19, 2024 | 1.900 | 2.200 | 1.880 | 2.040 | 191,027 | +0.12(+6.25%) |
Aug 16, 2024 | 1.930 | 1.970 | 1.760 | 1.920 | 86,442 | -0.05(-2.54%) |
Aug 15, 2024 | 1.880 | 2.090 | 1.790 | 1.970 | 100,710 | +0.01(+0.51%) |
Aug 14, 2024 | 2.010 | 2.160 | 1.920 | 1.960 | 141,643 | -0.07(-3.45%) |
Aug 13, 2024 | 2.180 | 2.180 | 1.920 | 2.030 | 105,531 | -0.21(-9.38%) |
Aug 12, 2024 | 2.160 | 2.429 | 2.110 | 2.240 | 172,977 | -0.08(-3.45%) |
Aug 09, 2024 | 2.320 | 2.450 | 2.100 | 2.320 | 217,336 | -0.16(-6.45%) |
Aug 08, 2024 | 2.760 | 2.800 | 2.110 | 2.480 | 428,735 | -0.35(-12.37%) |
Aug 07, 2024 | 3.190 | 3.200 | 2.650 | 2.830 | 1,295,793 | -0.07(-2.41%) |
Aug 06, 2024 | 3.190 | 3.490 | 2.820 | 2.900 | 333,903 | -0.29(-9.09%) |
Aug 05, 2024 | 3.210 | 3.630 | 2.840 | 3.190 | 423,243 | -0.49(-13.32%) |
Aug 02, 2024 | 4.620 | 4.640 | 3.660 | 3.680 | 879,550 | -1.61(-30.43%) |
|