Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.50 | 11.40 | 6.660 | 7.230 | 77,818,840 | -0.81(-10.07%) |
Aug 22, 2024 | 3.600 | 8.890 | 3.270 | 8.040 | 153,257,296 | +4.45(+123.96%) |
Aug 21, 2024 | 2.790 | 3.709 | 2.670 | 3.590 | 10,364,468 | +0.59(+19.67%) |
Aug 20, 2024 | 3.970 | 3.970 | 2.900 | 3.000 | 6,688,628 | -0.99(-24.81%) |
Aug 19, 2024 | 4.870 | 4.990 | 3.800 | 3.990 | 5,511,671 | +3.86(+3007.48%) |
Aug 16, 2024 | 0.1395 | 0.1448 | 0.1217 | 0.1284 | 109,685,032 | +0.00(+1.26%) |
Aug 15, 2024 | 0.1350 | 0.1368 | 0.1200 | 0.1268 | 129,663,600 | -0.04(-24.48%) |
Aug 14, 2024 | 0.1880 | 0.1889 | 0.1507 | 0.1679 | 59,986,836 | -0.02(-12.32%) |
Aug 13, 2024 | 0.2043 | 0.2080 | 0.1900 | 0.1915 | 40,211,792 | -0.02(-10.05%) |
Aug 12, 2024 | 0.2309 | 0.2309 | 0.1980 | 0.2129 | 48,315,652 | -0.01(-4.40%) |
Aug 09, 2024 | 0.2350 | 0.2380 | 0.2150 | 0.2227 | 35,860,848 | -0.01(-5.19%) |
Aug 08, 2024 | 0.2370 | 0.2500 | 0.2252 | 0.2349 | 35,374,840 | +0.01(+2.98%) |
Aug 07, 2024 | 0.2600 | 0.2661 | 0.2221 | 0.2281 | 30,041,280 | -0.03(-12.27%) |
Aug 06, 2024 | 0.2703 | 0.2777 | 0.2500 | 0.2600 | 31,562,888 | -0.00(-0.04%) |
Aug 05, 2024 | 0.2500 | 0.2685 | 0.2314 | 0.2601 | 43,660,392 | -0.04(-14.72%) |
Aug 02, 2024 | 0.3000 | 0.3050 | 0.2800 | 0.3050 | 28,204,728 | -0.00(-0.85%) |
Aug 01, 2024 | 0.3353 | 0.3361 | 0.3030 | 0.3076 | 37,730,680 | -0.04(-12.11%) |
Jul 31, 2024 | 0.3650 | 0.4069 | 0.3300 | 0.3500 | 145,006,624 | +0.03(+10.76%) |
Jul 30, 2024 | 0.3221 | 0.3244 | 0.3060 | 0.3160 | 23,253,866 | -0.02(-6.92%) |
Jul 29, 2024 | 0.3528 | 0.3567 | 0.3100 | 0.3395 | 46,278,512 | -0.02(-4.82%) |
Jul 26, 2024 | 0.3500 | 0.3720 | 0.3430 | 0.3567 | 22,580,508 | -0.00(-0.92%) |
Jul 25, 2024 | 0.3428 | 0.3724 | 0.3256 | 0.3600 | 28,717,020 | +0.00(+0.84%) |
Jul 24, 2024 | 0.3787 | 0.3787 | 0.3470 | 0.3570 | 29,087,064 | -0.03(-7.75%) |
Jul 23, 2024 | 0.3900 | 0.4100 | 0.3750 | 0.3870 | 27,451,484 | -0.01(-2.37%) |
Jul 22, 2024 | 0.4100 | 0.4068 | 0.3623 | 0.3964 | 51,689,956 | -0.00(-1.17%) |
Jul 19, 2024 | 0.4210 | 0.4210 | 0.3900 | 0.4011 | 29,659,108 | -0.02(-3.86%) |
Jul 18, 2024 | 0.4735 | 0.4770 | 0.4100 | 0.4172 | 51,913,884 | -0.04(-9.54%) |
Jul 17, 2024 | 0.4696 | 0.4979 | 0.4555 | 0.4612 | 45,324,956 | -0.03(-5.76%) |
Jul 16, 2024 | 0.5185 | 0.5450 | 0.4837 | 0.4894 | 78,039,080 | -0.03(-5.01%) |
Jul 15, 2024 | 0.4131 | 0.5472 | 0.4110 | 0.5152 | 216,683,824 | +0.09(+22.09%) |
Jul 12, 2024 | 0.4029 | 0.4400 | 0.4000 | 0.4220 | 47,871,848 | +0.02(+4.25%) |
Jul 11, 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4048 | 44,938,132 | +0.01(+1.58%) |
Jul 10, 2024 | 0.3890 | 0.4390 | 0.3800 | 0.3985 | 78,373,520 | +0.01(+2.18%) |
Jul 09, 2024 | 0.4000 | 0.4200 | 0.3872 | 0.3900 | 49,422,416 | -0.02(-6.02%) |
Jul 08, 2024 | 0.3900 | 0.4230 | 0.3601 | 0.4150 | 74,667,392 | +0.01(+3.75%) |
Jul 05, 2024 | 0.4068 | 0.4183 | 0.3865 | 0.4000 | 47,278,068 | -0.02(-5.66%) |
Jul 03, 2024 | 0.4181 | 0.4690 | 0.4146 | 0.4240 | 54,487,164 | -0.01(-2.35%) |
Jul 02, 2024 | 0.4451 | 0.4451 | 0.3839 | 0.4342 | 81,597,856 | -0.03(-5.59%) |
Jul 01, 2024 | 0.4910 | 0.5377 | 0.4500 | 0.4599 | 90,042,688 | -0.05(-9.22%) |
Jun 28, 2024 | 0.5315 | 0.5974 | 0.4580 | 0.5066 | 197,643,760 | -0.09(-15.57%) |
Jun 27, 2024 | 0.6153 | 0.6900 | 0.5000 | 0.6000 | 573,781,184 | +0.14(+30.86%) |
Jun 26, 2024 | 0.3030 | 0.6000 | 0.2953 | 0.4585 | 662,430,144 | +0.19(+73.02%) |
Jun 25, 2024 | 0.2187 | 0.2949 | 0.2150 | 0.2650 | 181,682,880 | -0.06(-18.71%) |
Jun 24, 2024 | 0.3820 | 0.3833 | 0.2747 | 0.3260 | 115,709,296 | -0.07(-17.72%) |
Jun 21, 2024 | 0.4134 | 0.4279 | 0.3814 | 0.3962 | 43,947,248 | -0.01(-2.58%) |
Jun 20, 2024 | 0.4687 | 0.4700 | 0.4000 | 0.4067 | 62,123,652 | -0.07(-14.11%) |
Jun 18, 2024 | 0.4960 | 0.5105 | 0.4650 | 0.4735 | 42,902,860 | -0.04(-7.57%) |
Jun 17, 2024 | 0.5200 | 0.5518 | 0.5050 | 0.5123 | 38,937,064 | -0.00(-0.52%) |
Jun 14, 2024 | 0.5008 | 0.5775 | 0.4900 | 0.5150 | 60,610,292 | +0.01(+1.24%) |
Jun 13, 2024 | 0.5259 | 0.5278 | 0.4819 | 0.5087 | 55,048,928 | -0.01(-2.42%) |
Jun 12, 2024 | 0.5446 | 0.5605 | 0.5190 | 0.5213 | 60,238,248 | -0.04(-6.83%) |
Jun 11, 2024 | 0.5500 | 0.5760 | 0.5117 | 0.5595 | 63,908,840 | -0.00(-0.09%) |
Jun 10, 2024 | 0.6371 | 0.6470 | 0.5256 | 0.5600 | 83,647,248 | -0.05(-8.29%) |
Jun 07, 2024 | 0.6100 | 0.7849 | 0.5856 | 0.6106 | 419,768,384 | +0.07(+12.24%) |
Jun 06, 2024 | 0.5499 | 0.5775 | 0.5001 | 0.5440 | 150,186,112 | +0.01(+2.35%) |
Jun 05, 2024 | 0.5031 | 0.5950 | 0.4544 | 0.5315 | 118,709,736 | -0.03(-4.60%) |
Jun 04, 2024 | 0.5910 | 0.5913 | 0.5100 | 0.5571 | 101,160,176 | -0.07(-10.84%) |
|