Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 10.52 | 20.83 | 8.710 | 17.69 | 100,431,560 | +12.89(+268.54%) |
Aug 15, 2024 | 4.160 | 6.800 | 3.800 | 4.800 | 105,121,112 | +2.96(+160.16%) |
Aug 14, 2024 | 2.270 | 2.480 | 1.800 | 1.845 | 103,490 | -0.41(-18.00%) |
Aug 13, 2024 | 2.930 | 2.968 | 2.140 | 2.250 | 205,518 | -0.60(-21.06%) |
Aug 12, 2024 | 2.110 | 3.400 | 2.110 | 2.850 | 441,760 | +0.41(+16.57%) |
Aug 09, 2024 | 2.360 | 2.830 | 1.820 | 2.445 | 504,152 | +2.21(+936.02%) |
Aug 08, 2024 | 0.2700 | 0.2679 | 0.2145 | 0.2360 | 894,916 | -0.04(-12.95%) |
Aug 07, 2024 | 0.3065 | 0.3065 | 0.2630 | 0.2711 | 744,483 | -0.04(-11.98%) |
Aug 06, 2024 | 0.3400 | 0.3600 | 0.2820 | 0.3080 | 278,389 | +0.01(+4.41%) |
Aug 05, 2024 | 0.3096 | 0.3096 | 0.2713 | 0.2950 | 279,997 | -0.02(-5.21%) |
Aug 02, 2024 | 0.3300 | 0.3300 | 0.3093 | 0.3112 | 109,568 | -0.03(-7.93%) |
Aug 01, 2024 | 0.3460 | 0.3541 | 0.3130 | 0.3380 | 344,953 | -0.02(-4.28%) |
Jul 31, 2024 | 0.3460 | 0.3544 | 0.3279 | 0.3531 | 264,842 | +0.02(+5.56%) |
Jul 30, 2024 | 0.3546 | 0.3618 | 0.3290 | 0.3345 | 121,724 | -0.02(-5.77%) |
Jul 29, 2024 | 0.3640 | 0.3999 | 0.3274 | 0.3550 | 620,942 | +0.00(+0.57%) |
Jul 26, 2024 | 0.3767 | 0.4000 | 0.3520 | 0.3530 | 297,366 | -0.03(-7.11%) |
Jul 25, 2024 | 0.3811 | 0.3819 | 0.3630 | 0.3800 | 186,550 | +0.01(+2.76%) |
Jul 24, 2024 | 0.3690 | 0.3880 | 0.3403 | 0.3698 | 415,153 | +0.01(+2.04%) |
Jul 23, 2024 | 0.3200 | 0.3714 | 0.3110 | 0.3624 | 533,678 | +0.04(+11.20%) |
Jul 22, 2024 | 0.3316 | 0.3462 | 0.3100 | 0.3259 | 272,260 | -0.01(-2.86%) |
Jul 19, 2024 | 0.3300 | 0.3443 | 0.3200 | 0.3355 | 248,114 | -0.00(-0.47%) |
Jul 18, 2024 | 0.3430 | 0.3590 | 0.3300 | 0.3371 | 291,247 | -0.01(-2.01%) |
Jul 17, 2024 | 0.3700 | 0.3677 | 0.3330 | 0.3440 | 397,503 | +0.00(+0.32%) |
Jul 16, 2024 | 0.3965 | 0.3974 | 0.3429 | 0.3429 | 915,126 | -0.06(-14.06%) |
Jul 15, 2024 | 0.4300 | 0.4469 | 0.3190 | 0.3990 | 2,028,085 | -0.03(-7.21%) |
Jul 12, 2024 | 0.4500 | 0.4874 | 0.4131 | 0.4300 | 1,459,613 | -0.05(-10.49%) |
Jul 11, 2024 | 0.5585 | 0.5585 | 0.4606 | 0.4804 | 1,379,528 | -0.17(-25.86%) |
Jul 10, 2024 | 0.3750 | 0.7500 | 0.3608 | 0.6480 | 1,216,416 | +0.28(+74.05%) |
Jul 09, 2024 | 0.3511 | 0.4300 | 0.3511 | 0.3723 | 407,608 | +0.01(+2.00%) |
Jul 08, 2024 | 0.3500 | 0.3700 | 0.3264 | 0.3650 | 417,749 | +0.03(+8.28%) |
Jul 05, 2024 | 0.3280 | 0.3474 | 0.3100 | 0.3371 | 719,772 | +0.02(+5.34%) |
Jul 03, 2024 | 0.3060 | 0.3712 | 0.3010 | 0.3200 | 1,133,057 | +0.00(+0.63%) |
Jul 02, 2024 | 0.3400 | 0.3400 | 0.3115 | 0.3180 | 368,470 | -0.03(-7.56%) |
Jul 01, 2024 | 0.3600 | 0.5500 | 0.2840 | 0.3440 | 5,837,180 | +0.02(+7.50%) |
Jun 28, 2024 | 0.5403 | 0.5900 | 0.3067 | 0.3200 | 2,565,264 | -0.26(-45.21%) |
Jun 27, 2024 | 0.5664 | 0.5868 | 0.5306 | 0.5840 | 128,872 | +0.02(+3.55%) |
Jun 26, 2024 | 0.6100 | 0.6330 | 0.5610 | 0.5640 | 241,455 | -0.02(-3.75%) |
Jun 25, 2024 | 0.6474 | 0.6700 | 0.5500 | 0.5860 | 834,558 | -0.02(-3.46%) |
Jun 24, 2024 | 0.6003 | 0.6480 | 0.5837 | 0.6070 | 103,590 | +0.03(+4.73%) |
Jun 21, 2024 | 0.6600 | 0.6689 | 0.5796 | 0.5796 | 174,092 | -0.04(-6.50%) |
Jun 20, 2024 | 0.6010 | 0.6200 | 0.5701 | 0.6199 | 190,570 | +0.05(+8.75%) |
Jun 18, 2024 | 0.7000 | 0.7036 | 0.5200 | 0.5700 | 474,399 | -0.10(-14.93%) |
Jun 17, 2024 | 0.6713 | 0.6950 | 0.6624 | 0.6700 | 56,085 | +0.01(+1.35%) |
Jun 14, 2024 | 0.7000 | 0.7086 | 0.6600 | 0.6611 | 74,097 | -0.03(-4.59%) |
Jun 13, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6929 | 36,861 | -0.01(-1.01%) |
Jun 12, 2024 | 0.7143 | 0.7300 | 0.6800 | 0.7000 | 181,614 | -0.01(-1.41%) |
Jun 11, 2024 | 0.6916 | 0.7220 | 0.6700 | 0.7100 | 100,549 | +0.01(+0.85%) |
Jun 10, 2024 | 0.7200 | 0.7191 | 0.6720 | 0.7040 | 142,209 | -0.02(-2.60%) |
Jun 07, 2024 | 0.7184 | 0.7300 | 0.6800 | 0.7228 | 107,542 | +0.00(+0.67%) |
Jun 06, 2024 | 0.7390 | 0.7390 | 0.6800 | 0.7180 | 97,201 | +0.00(+0.13%) |
Jun 05, 2024 | 0.6900 | 0.7400 | 0.6804 | 0.7171 | 128,312 | +0.01(+0.99%) |
Jun 04, 2024 | 0.7100 | 0.7457 | 0.7000 | 0.7101 | 76,059 | +0.00(+0.30%) |