Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 8.630 | 8.830 | 8.360 | 8.500 | 21,438 | -0.12(-1.39%) |
Aug 29, 2024 | 8.540 | 9.090 | 8.180 | 8.620 | 91,387 | +0.26(+3.11%) |
Aug 28, 2024 | 7.490 | 8.550 | 7.340 | 8.360 | 121,516 | +0.80(+10.58%) |
Aug 27, 2024 | 8.030 | 8.350 | 7.540 | 7.560 | 115,210 | -0.87(-10.32%) |
Aug 26, 2024 | 9.370 | 9.550 | 8.340 | 8.430 | 662,025 | -0.59(-6.54%) |
Aug 23, 2024 | 9.500 | 9.628 | 8.700 | 9.020 | 114,736 | -0.51(-5.35%) |
Aug 22, 2024 | 10.01 | 10.21 | 8.810 | 9.530 | 220,935 | -1.40(-12.81%) |
Aug 21, 2024 | 8.270 | 11.24 | 7.970 | 10.93 | 372,852 | +2.19(+25.06%) |
Aug 20, 2024 | 7.110 | 9.236 | 6.800 | 8.740 | 230,414 | +8.42(+2621.89%) |
Aug 19, 2024 | 0.3351 | 0.3550 | 0.3020 | 0.3211 | 23,244,200 | +0.03(+10.69%) |
Aug 16, 2024 | 0.3715 | 0.3800 | 0.2828 | 0.2901 | 2,379,581 | -0.08(-22.64%) |
Aug 15, 2024 | 0.3839 | 0.3839 | 0.3647 | 0.3750 | 885,921 | -0.01(-2.34%) |
Aug 14, 2024 | 0.3699 | 0.4245 | 0.3613 | 0.3840 | 1,464,886 | +0.02(+4.66%) |
Aug 13, 2024 | 0.3900 | 0.3915 | 0.3620 | 0.3669 | 806,636 | -0.02(-6.12%) |
Aug 12, 2024 | 0.4000 | 0.4269 | 0.3900 | 0.3908 | 851,821 | -0.03(-6.62%) |
Aug 09, 2024 | 0.4513 | 0.4513 | 0.4059 | 0.4185 | 1,467,080 | -0.04(-7.82%) |
Aug 08, 2024 | 0.5300 | 0.5440 | 0.4374 | 0.4540 | 3,058,797 | -0.10(-18.64%) |
Aug 07, 2024 | 0.4766 | 0.5600 | 0.4620 | 0.5580 | 5,387,842 | +0.08(+17.90%) |
Aug 06, 2024 | 0.4819 | 0.5296 | 0.4451 | 0.4733 | 3,896,655 | +0.01(+2.89%) |
Aug 05, 2024 | 0.5151 | 0.6134 | 0.4510 | 0.4600 | 8,959,583 | -0.18(-27.97%) |
Aug 02, 2024 | 0.6382 | 0.7658 | 0.5720 | 0.6386 | 28,066,896 | -0.12(-15.97%) |
Aug 01, 2024 | 0.5700 | 0.8110 | 0.5030 | 0.7600 | 359,801,312 | +0.38(+97.87%) |
Jul 31, 2024 | 0.3690 | 0.3920 | 0.3690 | 0.3841 | 170,119 | -0.00(-0.75%) |
Jul 30, 2024 | 0.3960 | 0.4032 | 0.3861 | 0.3870 | 157,772 | -0.01(-1.40%) |
Jul 29, 2024 | 0.3900 | 0.3980 | 0.3800 | 0.3925 | 250,552 | -0.00(-1.08%) |
Jul 26, 2024 | 0.3766 | 0.4250 | 0.3740 | 0.3968 | 706,640 | +0.02(+4.42%) |
Jul 25, 2024 | 0.3531 | 0.3827 | 0.3500 | 0.3800 | 404,280 | +0.03(+8.57%) |
Jul 24, 2024 | 0.3600 | 0.3595 | 0.3450 | 0.3500 | 212,437 | -0.01(-1.57%) |
Jul 23, 2024 | 0.3790 | 0.3800 | 0.3400 | 0.3556 | 781,238 | -0.03(-6.86%) |
Jul 22, 2024 | 0.3700 | 0.3850 | 0.3511 | 0.3818 | 1,145,711 | +0.02(+5.09%) |
Jul 19, 2024 | 0.3701 | 0.3768 | 0.3610 | 0.3633 | 69,455 | -0.01(-1.97%) |
Jul 18, 2024 | 0.3900 | 0.3899 | 0.3701 | 0.3706 | 88,517 | -0.02(-4.97%) |
Jul 17, 2024 | 0.4000 | 0.4025 | 0.3800 | 0.3900 | 171,238 | -0.01(-3.58%) |
Jul 16, 2024 | 0.4006 | 0.4183 | 0.4002 | 0.4045 | 228,456 | +0.00(+0.95%) |
Jul 15, 2024 | 0.3882 | 0.4068 | 0.3821 | 0.4007 | 230,953 | +0.01(+3.01%) |
Jul 12, 2024 | 0.3848 | 0.3900 | 0.3749 | 0.3890 | 148,387 | +0.00(+1.07%) |
Jul 11, 2024 | 0.3620 | 0.3923 | 0.3620 | 0.3849 | 471,947 | +0.02(+5.71%) |
Jul 10, 2024 | 0.3599 | 0.3700 | 0.3581 | 0.3641 | 154,220 | +0.01(+2.39%) |
Jul 09, 2024 | 0.3501 | 0.3599 | 0.3501 | 0.3556 | 155,523 | +0.00(+0.65%) |
Jul 08, 2024 | 0.3597 | 0.3613 | 0.3500 | 0.3533 | 158,010 | -0.01(-1.81%) |
Jul 05, 2024 | 0.3625 | 0.3674 | 0.3542 | 0.3598 | 91,461 | -0.00(-0.77%) |
Jul 03, 2024 | 0.3605 | 0.3668 | 0.3553 | 0.3626 | 236,986 | +0.00(+0.17%) |
Jul 02, 2024 | 0.3700 | 0.3740 | 0.3550 | 0.3620 | 145,441 | -0.00(-0.36%) |
Jul 01, 2024 | 0.3610 | 0.3769 | 0.3610 | 0.3633 | 87,626 | -0.01(-2.00%) |
Jun 28, 2024 | 0.3750 | 0.3772 | 0.3614 | 0.3707 | 87,613 | -0.01(-1.72%) |
Jun 27, 2024 | 0.3520 | 0.3899 | 0.3520 | 0.3772 | 97,634 | +0.01(+1.37%) |
Jun 26, 2024 | 0.3793 | 0.3794 | 0.3701 | 0.3721 | 95,171 | -0.01(-2.31%) |
Jun 25, 2024 | 0.3895 | 0.3895 | 0.3702 | 0.3809 | 144,375 | +0.01(+1.74%) |
Jun 24, 2024 | 0.3500 | 0.3900 | 0.3530 | 0.3744 | 215,516 | +0.01(+2.21%) |
Jun 21, 2024 | 0.3732 | 0.3794 | 0.3614 | 0.3663 | 135,388 | -0.00(-1.00%) |
Jun 20, 2024 | 0.3790 | 0.3810 | 0.3501 | 0.3700 | 454,853 | -0.02(-5.83%) |
Jun 18, 2024 | 0.3908 | 0.4078 | 0.3700 | 0.3929 | 1,639,614 | -0.00(-0.81%) |
Jun 17, 2024 | 0.3900 | 0.4064 | 0.3749 | 0.3961 | 274,851 | +0.01(+1.77%) |
Jun 14, 2024 | 0.4000 | 0.4000 | 0.3786 | 0.3892 | 329,844 | -0.01(-2.70%) |
Jun 13, 2024 | 0.4199 | 0.4239 | 0.3888 | 0.4000 | 198,277 | -0.01(-2.56%) |
Jun 12, 2024 | 0.4165 | 0.4200 | 0.4030 | 0.4105 | 182,296 | -0.00(-0.19%) |
Jun 11, 2024 | 0.4301 | 0.4301 | 0.4100 | 0.4113 | 95,748 | -0.02(-4.37%) |
Jun 10, 2024 | 0.4525 | 0.4525 | 0.4232 | 0.4301 | 285,415 | -0.00(-0.42%) |
Jun 07, 2024 | 0.4076 | 0.4550 | 0.4076 | 0.4319 | 446,196 | -0.03(-6.43%) |
Jun 06, 2024 | 0.4800 | 0.4938 | 0.4476 | 0.4616 | 467,172 | -0.02(-4.23%) |
Jun 05, 2024 | 0.4800 | 0.5014 | 0.4800 | 0.4820 | 563,363 | +0.01(+1.47%) |
Jun 04, 2024 | 0.4600 | 0.4790 | 0.4476 | 0.4750 | 368,296 | +0.03(+6.15%) |