Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 4.600 | 4.790 | 4.330 | 4.370 | 47,772 | -0.27(-5.82%) |
Jul 24, 2024 | 5.100 | 5.235 | 4.520 | 4.640 | 82,168 | -0.40(-7.94%) |
Jul 23, 2024 | 5.620 | 5.740 | 5.000 | 5.040 | 78,283 | -0.71(-12.35%) |
Jul 22, 2024 | 6.050 | 6.320 | 5.540 | 5.750 | 59,924 | -0.48(-7.70%) |
Jul 19, 2024 | 6.360 | 6.410 | 6.080 | 6.230 | 29,917 | -0.14(-2.20%) |
Jul 18, 2024 | 6.720 | 7.100 | 6.020 | 6.370 | 91,791 | -0.71(-10.03%) |
Jul 17, 2024 | 6.600 | 7.290 | 6.250 | 7.080 | 136,378 | +0.53(+8.08%) |
Jul 16, 2024 | 6.190 | 6.740 | 5.710 | 6.551 | 171,186 | +0.60(+10.11%) |
Jul 15, 2024 | 6.470 | 6.470 | 5.550 | 5.949 | 195,020 | +5.86(+6481.31%) |
Jul 12, 2024 | 0.1017 | 0.1027 | 0.0890 | 0.0904 | 9,512,729 | -0.01(-13.90%) |
Jul 11, 2024 | 0.1040 | 0.1091 | 0.1017 | 0.1050 | 8,217,774 | -0.01(-12.06%) |
Jul 10, 2024 | 0.1239 | 0.1250 | 0.1182 | 0.1194 | 3,203,585 | -0.01(-6.50%) |
Jul 09, 2024 | 0.1271 | 0.1348 | 0.1231 | 0.1277 | 5,902,874 | -0.00(-0.23%) |
Jul 08, 2024 | 0.1223 | 0.1340 | 0.1200 | 0.1280 | 7,277,275 | -0.01(-5.19%) |
Jul 05, 2024 | 0.1162 | 0.1478 | 0.1162 | 0.1350 | 21,160,862 | +0.01(+10.93%) |
Jul 03, 2024 | 0.1400 | 0.1484 | 0.1197 | 0.1217 | 48,713,256 | +0.00(+3.75%) |
Jul 02, 2024 | 0.1226 | 0.1244 | 0.1147 | 0.1173 | 3,098,021 | -0.01(-4.40%) |
Jul 01, 2024 | 0.1028 | 0.1320 | 0.1000 | 0.1227 | 6,525,134 | -0.00(-2.62%) |
Jun 28, 2024 | 0.1300 | 0.1350 | 0.1230 | 0.1260 | 2,494,198 | -0.01(-6.94%) |
Jun 27, 2024 | 0.1366 | 0.1430 | 0.1310 | 0.1354 | 2,306,890 | -0.00(-2.80%) |
Jun 26, 2024 | 0.1350 | 0.1450 | 0.1300 | 0.1393 | 2,446,190 | -0.00(-1.14%) |
Jun 25, 2024 | 0.1277 | 0.1525 | 0.1151 | 0.1409 | 6,592,495 | +0.01(+4.22%) |
Jun 24, 2024 | 0.1200 | 0.1450 | 0.1200 | 0.1352 | 5,234,526 | +0.00(+1.05%) |
Jun 21, 2024 | 0.1332 | 0.1380 | 0.1238 | 0.1338 | 12,679,719 | -0.03(-16.79%) |
Jun 20, 2024 | 0.1621 | 0.2047 | 0.1431 | 0.1608 | 177,464,928 | +0.04(+35.13%) |
Jun 18, 2024 | 0.0970 | 0.1200 | 0.0970 | 0.1190 | 28,477,956 | +0.02(+19.00%) |
Jun 17, 2024 | 0.1036 | 0.1050 | 0.0915 | 0.1000 | 3,430,281 | -0.00(-3.10%) |
Jun 14, 2024 | 0.1200 | 0.1250 | 0.1016 | 0.1032 | 5,014,392 | -0.02(-14.00%) |
Jun 13, 2024 | 0.1301 | 0.1331 | 0.1185 | 0.1200 | 3,579,360 | -0.02(-11.31%) |
Jun 12, 2024 | 0.1400 | 0.1427 | 0.1300 | 0.1353 | 3,908,552 | -0.01(-6.88%) |
Jun 11, 2024 | 0.1523 | 0.1617 | 0.1408 | 0.1453 | 8,741,474 | +0.00(+0.14%) |
Jun 10, 2024 | 0.1533 | 0.1640 | 0.1380 | 0.1451 | 7,166,937 | -0.01(-6.39%) |
Jun 07, 2024 | 0.1400 | 0.1787 | 0.1400 | 0.1550 | 13,359,886 | +0.01(+7.86%) |
Jun 06, 2024 | 0.1577 | 0.1600 | 0.1400 | 0.1437 | 1,951,216 | -0.02(-10.19%) |
Jun 05, 2024 | 0.1580 | 0.1619 | 0.1520 | 0.1600 | 2,042,392 | -0.00(-1.48%) |
Jun 04, 2024 | 0.1660 | 0.1860 | 0.1580 | 0.1624 | 5,285,968 | +0.00(+2.07%) |
Jun 03, 2024 | 0.1700 | 0.1845 | 0.1530 | 0.1591 | 3,164,773 | -0.01(-7.23%) |
May 31, 2024 | 0.1607 | 0.1802 | 0.1571 | 0.1715 | 4,730,807 | +0.01(+4.83%) |
May 30, 2024 | 0.1588 | 0.1750 | 0.1527 | 0.1636 | 3,312,536 | -0.00(-2.91%) |
May 29, 2024 | 0.1530 | 0.1919 | 0.1500 | 0.1685 | 7,617,476 | +0.01(+4.01%) |
May 28, 2024 | 0.1924 | 0.1925 | 0.1603 | 0.1620 | 11,955,829 | -0.04(-18.43%) |
May 24, 2024 | 0.1468 | 0.2900 | 0.1467 | 0.1986 | 57,063,064 | +0.05(+31.26%) |
May 23, 2024 | 0.1563 | 0.1585 | 0.1313 | 0.1513 | 2,215,126 | -0.00(-1.24%) |
May 22, 2024 | 0.1500 | 0.1585 | 0.1417 | 0.1532 | 1,691,139 | +0.00(+2.68%) |
May 21, 2024 | 0.1500 | 0.1583 | 0.1417 | 0.1492 | 1,364,924 | -0.01(-6.16%) |
May 20, 2024 | 0.1499 | 0.1699 | 0.1361 | 0.1590 | 3,583,468 | +0.01(+5.51%) |
May 17, 2024 | 0.1710 | 0.1923 | 0.1457 | 0.1507 | 12,762,491 | -0.00(-0.92%) |
May 16, 2024 | 0.1220 | 0.1650 | 0.1200 | 0.1521 | 11,591,691 | +0.03(+22.66%) |
May 15, 2024 | 0.1250 | 0.1260 | 0.1197 | 0.1240 | 1,173,913 | +0.00(+1.64%) |
May 14, 2024 | 0.1334 | 0.1350 | 0.1120 | 0.1220 | 3,783,159 | -0.01(-8.13%) |
May 13, 2024 | 0.1469 | 0.1469 | 0.1300 | 0.1328 | 3,015,285 | -0.00(-2.99%) |
May 10, 2024 | 0.1396 | 0.1440 | 0.1350 | 0.1369 | 1,006,596 | -0.01(-9.16%) |
May 09, 2024 | 0.1334 | 0.1600 | 0.1334 | 0.1507 | 2,397,769 | +0.01(+10.00%) |
May 08, 2024 | 0.1334 | 0.1461 | 0.1309 | 0.1370 | 599,833 | +0.01(+4.02%) |
May 07, 2024 | 0.1426 | 0.1448 | 0.1268 | 0.1317 | 1,270,623 | -0.01(-6.20%) |
May 06, 2024 | 0.1422 | 0.1500 | 0.1401 | 0.1404 | 545,533 | -0.00(-2.50%) |
May 03, 2024 | 0.1495 | 0.1495 | 0.1330 | 0.1440 | 901,036 | -0.00(-2.24%) |
May 02, 2024 | 0.1500 | 0.1543 | 0.1400 | 0.1473 | 1,066,095 | -0.00(-2.32%) |