Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.700 | 4.100 | 3.580 | 3.880 | 236,408 | +0.15(+4.02%) |
Oct 17, 2024 | 3.290 | 3.750 | 3.230 | 3.730 | 190,284 | +0.48(+14.77%) |
Oct 16, 2024 | 3.310 | 3.560 | 3.210 | 3.250 | 113,343 | -0.06(-1.81%) |
Oct 15, 2024 | 3.790 | 4.049 | 3.270 | 3.310 | 287,777 | -0.48(-12.66%) |
Oct 14, 2024 | 3.420 | 4.140 | 3.420 | 3.790 | 934,671 | +0.41(+12.13%) |
Oct 11, 2024 | 3.060 | 3.450 | 3.020 | 3.380 | 476,229 | +0.37(+12.29%) |
Oct 10, 2024 | 2.570 | 3.060 | 2.560 | 3.010 | 280,392 | +0.43(+16.67%) |
Oct 09, 2024 | 2.720 | 2.825 | 2.560 | 2.580 | 173,077 | -0.11(-4.09%) |
Oct 08, 2024 | 2.410 | 2.760 | 2.372 | 2.690 | 310,983 | +0.29(+12.08%) |
Oct 07, 2024 | 2.220 | 2.543 | 2.200 | 2.400 | 310,097 | +0.18(+8.11%) |
Oct 04, 2024 | 2.260 | 2.390 | 2.070 | 2.220 | 204,890 | +1.84(+489.17%) |
Oct 03, 2024 | 0.3703 | 0.4100 | 0.3599 | 0.3768 | 927,798 | +0.00(+1.26%) |
Oct 02, 2024 | 0.3500 | 0.3887 | 0.3445 | 0.3721 | 726,281 | +0.02(+4.58%) |
Oct 01, 2024 | 0.3600 | 0.3650 | 0.3470 | 0.3558 | 514,789 | -0.00(-1.17%) |
Sep 30, 2024 | 0.3700 | 0.3730 | 0.3503 | 0.3600 | 813,699 | -0.01(-3.97%) |
Sep 27, 2024 | 0.4000 | 0.4050 | 0.3680 | 0.3749 | 423,959 | -0.02(-4.09%) |
Sep 26, 2024 | 0.3892 | 0.4049 | 0.3650 | 0.3909 | 832,299 | +0.01(+3.14%) |
Sep 25, 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3790 | 387,614 | -0.00(-1.25%) |
Sep 24, 2024 | 0.3869 | 0.3869 | 0.3650 | 0.3838 | 278,060 | +0.01(+1.80%) |
Sep 23, 2024 | 0.3553 | 0.4043 | 0.3414 | 0.3770 | 964,920 | +0.02(+5.48%) |
Sep 20, 2024 | 0.3700 | 0.3755 | 0.3555 | 0.3574 | 413,775 | -0.00(-0.72%) |
Sep 19, 2024 | 0.3900 | 0.4048 | 0.3540 | 0.3600 | 1,702,716 | -0.04(-10.56%) |
Sep 18, 2024 | 0.4369 | 0.4500 | 0.3921 | 0.4025 | 1,783,097 | -0.04(-9.83%) |
Sep 17, 2024 | 0.4379 | 0.4554 | 0.4300 | 0.4464 | 388,316 | +0.02(+5.01%) |
Sep 16, 2024 | 0.4695 | 0.4695 | 0.4100 | 0.4251 | 510,925 | -0.03(-6.92%) |
Sep 13, 2024 | 0.4268 | 0.4666 | 0.4201 | 0.4567 | 872,415 | +0.04(+9.05%) |
Sep 12, 2024 | 0.4300 | 0.4386 | 0.4029 | 0.4188 | 690,229 | -0.01(-2.58%) |
Sep 11, 2024 | 0.4241 | 0.4531 | 0.4150 | 0.4299 | 816,313 | -0.02(-4.02%) |
Sep 10, 2024 | 0.4120 | 0.4650 | 0.3900 | 0.4479 | 2,169,432 | +0.03(+6.59%) |
Sep 09, 2024 | 0.4464 | 0.4635 | 0.4100 | 0.4202 | 1,590,469 | -0.03(-6.39%) |
Sep 06, 2024 | 0.4892 | 0.4900 | 0.4250 | 0.4489 | 3,047,027 | -0.08(-15.27%) |
Sep 05, 2024 | 0.5379 | 0.5982 | 0.5000 | 0.5298 | 5,928,432 | -0.12(-18.49%) |
Sep 04, 2024 | 0.5900 | 0.6600 | 0.4690 | 0.6500 | 18,173,556 | -0.01(-1.68%) |
Sep 03, 2024 | 0.8041 | 0.9100 | 0.6268 | 0.6611 | 241,561,248 | +0.33(+99.61%) |
Aug 30, 2024 | 0.3435 | 0.3499 | 0.3300 | 0.3312 | 97,499 | -0.01(-1.84%) |
Aug 29, 2024 | 0.3460 | 0.3488 | 0.3280 | 0.3374 | 87,886 | +0.00(+1.41%) |
Aug 28, 2024 | 0.3500 | 0.3538 | 0.3302 | 0.3327 | 268,942 | -0.02(-4.92%) |
Aug 27, 2024 | 0.3310 | 0.3500 | 0.3300 | 0.3499 | 196,810 | +0.01(+1.66%) |
Aug 26, 2024 | 0.3400 | 0.3475 | 0.3300 | 0.3442 | 151,134 | +0.01(+3.15%) |
Aug 23, 2024 | 0.3220 | 0.3459 | 0.3200 | 0.3337 | 144,902 | +0.01(+3.22%) |
Aug 22, 2024 | 0.3500 | 0.3500 | 0.3213 | 0.3233 | 208,638 | -0.03(-7.94%) |
Aug 21, 2024 | 0.3311 | 0.3555 | 0.3160 | 0.3512 | 675,975 | +0.01(+3.60%) |
Aug 20, 2024 | 0.3340 | 0.3470 | 0.3311 | 0.3390 | 100,746 | -0.00(-1.02%) |
Aug 19, 2024 | 0.3330 | 0.3500 | 0.3322 | 0.3425 | 97,727 | -0.00(-1.44%) |
Aug 16, 2024 | 0.3460 | 0.3490 | 0.3290 | 0.3475 | 204,055 | +0.01(+3.12%) |
Aug 15, 2024 | 0.3328 | 0.3417 | 0.3210 | 0.3370 | 161,701 | +0.02(+5.28%) |
Aug 14, 2024 | 0.3399 | 0.3491 | 0.3070 | 0.3201 | 457,252 | -0.04(-10.11%) |
Aug 13, 2024 | 0.3500 | 0.3600 | 0.3366 | 0.3561 | 287,124 | -0.01(-1.87%) |
Aug 12, 2024 | 0.3600 | 0.3692 | 0.3510 | 0.3629 | 213,395 | -0.00(-0.47%) |
Aug 09, 2024 | 0.3580 | 0.3980 | 0.3550 | 0.3646 | 217,204 | +0.00(+0.11%) |
Aug 08, 2024 | 0.3606 | 0.3700 | 0.3500 | 0.3642 | 55,964 | +0.00(+1.03%) |
Aug 07, 2024 | 0.3600 | 0.3900 | 0.3550 | 0.3605 | 94,549 | -0.01(-1.72%) |
Aug 06, 2024 | 0.3523 | 0.3698 | 0.3500 | 0.3668 | 74,434 | +0.02(+4.80%) |
Aug 05, 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3500 | 618,278 | -0.04(-9.30%) |
Aug 02, 2024 | 0.3700 | 0.4068 | 0.3630 | 0.3859 | 128,613 | -0.00(-1.05%) |