Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 10.19 | 11.05 | 9.990 | 10.84 | 141,148 | +0.34(+3.24%) |
Oct 24, 2024 | 11.68 | 11.68 | 10.12 | 10.50 | 198,733 | -0.46(-4.20%) |
Oct 23, 2024 | 10.48 | 11.49 | 10.30 | 10.96 | 133,463 | +0.37(+3.49%) |
Oct 22, 2024 | 10.19 | 11.15 | 10.18 | 10.59 | 114,835 | +0.08(+0.76%) |
Oct 21, 2024 | 9.900 | 10.60 | 9.230 | 10.51 | 225,626 | +0.10(+0.96%) |
Oct 18, 2024 | 10.97 | 11.12 | 10.29 | 10.41 | 139,665 | -0.47(-4.32%) |
Oct 17, 2024 | 9.910 | 11.53 | 9.880 | 10.88 | 321,557 | +1.03(+10.46%) |
Oct 16, 2024 | 9.910 | 10.28 | 9.200 | 9.850 | 374,729 | -0.15(-1.50%) |
Oct 15, 2024 | 11.71 | 12.11 | 9.400 | 10.00 | 1,583,413 | -2.53(-20.19%) |
Oct 14, 2024 | 14.00 | 16.13 | 12.20 | 12.53 | 37,872,476 | +4.62(+58.41%) |
Oct 11, 2024 | 5.210 | 10.87 | 5.210 | 7.910 | 15,554,329 | +2.70(+51.82%) |
Oct 10, 2024 | 6.400 | 6.400 | 5.050 | 5.210 | 400,507 | -1.70(-24.60%) |
Oct 09, 2024 | 6.320 | 7.892 | 5.850 | 6.910 | 475,848 | +6.87(+16158.82%) |
Oct 08, 2024 | 0.0410 | 0.0800 | 0.0407 | 0.0425 | 139,372,752 | +0.00(+1.19%) |
Oct 07, 2024 | 0.0470 | 0.0482 | 0.0412 | 0.0420 | 18,852,220 | -0.01(-14.11%) |
Oct 04, 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0489 | 6,823,148 | -0.00(-3.36%) |
Oct 03, 2024 | 0.0500 | 0.0532 | 0.0460 | 0.0506 | 20,205,038 | +0.01(+12.44%) |
Oct 02, 2024 | 0.0458 | 0.0468 | 0.0435 | 0.0450 | 7,759,441 | -0.00(-2.81%) |
Oct 01, 2024 | 0.0499 | 0.0507 | 0.0449 | 0.0463 | 11,160,797 | -0.00(-3.14%) |
Sep 30, 2024 | 0.0500 | 0.0510 | 0.0472 | 0.0478 | 16,719,934 | -0.01(-10.99%) |
Sep 27, 2024 | 0.0505 | 0.0550 | 0.0489 | 0.0537 | 13,146,692 | +0.00(+5.71%) |
Sep 26, 2024 | 0.0530 | 0.0531 | 0.0470 | 0.0508 | 19,189,662 | -0.00(-4.15%) |
Sep 25, 2024 | 0.0550 | 0.0550 | 0.0495 | 0.0530 | 14,820,851 | -0.00(-0.93%) |
Sep 24, 2024 | 0.0567 | 0.0567 | 0.0525 | 0.0535 | 11,715,001 | -0.00(-4.63%) |
Sep 23, 2024 | 0.0736 | 0.0736 | 0.0560 | 0.0561 | 32,665,000 | -0.02(-24.19%) |
Sep 20, 2024 | 0.0653 | 0.0870 | 0.0640 | 0.0740 | 178,648,304 | +0.02(+33.09%) |
Sep 19, 2024 | 0.0570 | 0.0570 | 0.0519 | 0.0556 | 5,010,502 | +0.00(+3.93%) |
Sep 18, 2024 | 0.0524 | 0.0579 | 0.0523 | 0.0535 | 4,394,094 | -0.00(-0.74%) |
Sep 17, 2024 | 0.0587 | 0.0593 | 0.0535 | 0.0539 | 8,770,224 | -0.00(-5.60%) |
Sep 16, 2024 | 0.0638 | 0.0640 | 0.0511 | 0.0571 | 16,749,346 | -0.01(-8.64%) |
Sep 13, 2024 | 0.0632 | 0.0658 | 0.0625 | 0.0625 | 3,092,868 | -0.00(-1.88%) |
Sep 12, 2024 | 0.0635 | 0.0640 | 0.0612 | 0.0637 | 4,243,378 | -0.00(-3.04%) |
Sep 11, 2024 | 0.0651 | 0.0670 | 0.0645 | 0.0657 | 3,328,646 | +0.00(+1.55%) |
Sep 10, 2024 | 0.0670 | 0.0691 | 0.0641 | 0.0647 | 7,115,270 | -0.00(-4.57%) |
Sep 09, 2024 | 0.0710 | 0.0730 | 0.0651 | 0.0678 | 11,411,169 | -0.00(-4.51%) |
Sep 06, 2024 | 0.0737 | 0.0739 | 0.0682 | 0.0710 | 5,384,391 | -0.00(-1.93%) |
Sep 05, 2024 | 0.0748 | 0.0750 | 0.0712 | 0.0724 | 5,905,725 | -0.00(-2.69%) |
Sep 04, 2024 | 0.0775 | 0.0775 | 0.0716 | 0.0744 | 7,922,673 | -0.00(-0.80%) |
Sep 03, 2024 | 0.0790 | 0.0800 | 0.0727 | 0.0750 | 25,323,998 | +0.00(+3.73%) |
Aug 30, 2024 | 0.0704 | 0.0735 | 0.0698 | 0.0723 | 4,075,876 | +0.00(+3.29%) |
Aug 29, 2024 | 0.0700 | 0.0745 | 0.0669 | 0.0700 | 6,584,124 | -0.00(-1.27%) |
Aug 28, 2024 | 0.0758 | 0.0782 | 0.0700 | 0.0709 | 7,030,307 | -0.01(-7.08%) |
Aug 27, 2024 | 0.0800 | 0.0800 | 0.0738 | 0.0763 | 4,958,947 | -0.00(-1.29%) |
Aug 26, 2024 | 0.0788 | 0.0789 | 0.0721 | 0.0773 | 9,341,696 | -0.00(-2.89%) |
Aug 23, 2024 | 0.0777 | 0.0870 | 0.0720 | 0.0796 | 47,538,512 | +0.00(+5.99%) |
Aug 22, 2024 | 0.0820 | 0.0820 | 0.0710 | 0.0751 | 23,894,904 | -0.00(-4.82%) |
Aug 21, 2024 | 0.0700 | 0.0799 | 0.0686 | 0.0789 | 19,876,184 | +0.01(+13.36%) |
Aug 20, 2024 | 0.0715 | 0.0730 | 0.0671 | 0.0696 | 5,618,224 | -0.00(-1.42%) |
Aug 19, 2024 | 0.0675 | 0.0713 | 0.0650 | 0.0706 | 7,979,466 | +0.00(+5.22%) |
Aug 16, 2024 | 0.0690 | 0.0690 | 0.0666 | 0.0671 | 4,150,353 | -0.00(-2.75%) |
Aug 15, 2024 | 0.0650 | 0.0719 | 0.0646 | 0.0690 | 10,560,877 | -0.00(-4.30%) |
Aug 14, 2024 | 0.0730 | 0.0745 | 0.0701 | 0.0721 | 6,328,916 | -0.00(-1.37%) |
Aug 13, 2024 | 0.0738 | 0.0770 | 0.0720 | 0.0731 | 6,609,521 | -0.00(-2.53%) |
Aug 12, 2024 | 0.0750 | 0.0777 | 0.0703 | 0.0750 | 10,832,433 | +0.00(+0.00%) |
Aug 09, 2024 | 0.0720 | 0.1030 | 0.0715 | 0.0750 | 61,119,232 | +0.00(+5.19%) |
Aug 08, 2024 | 0.0745 | 0.0745 | 0.0675 | 0.0713 | 3,475,164 | -0.00(-1.66%) |
Aug 07, 2024 | 0.0779 | 0.0788 | 0.0680 | 0.0725 | 4,796,552 | -0.00(-4.10%) |
Aug 06, 2024 | 0.0750 | 0.0770 | 0.0715 | 0.0756 | 2,870,256 | +0.00(+6.63%) |
Aug 05, 2024 | 0.0680 | 0.0720 | 0.0640 | 0.0709 | 6,444,311 | -0.01(-6.71%) |
Aug 02, 2024 | 0.0832 | 0.0833 | 0.0760 | 0.0760 | 4,302,553 | -0.01(-10.59%) |