Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 2.340 | 2.340 | 2.160 | 2.230 | 151,206 | -0.04(-1.76%) |
Jun 17, 2024 | 2.380 | 2.450 | 2.170 | 2.270 | 92,188 | -0.13(-5.42%) |
Jun 14, 2024 | 2.440 | 2.700 | 2.370 | 2.400 | 248,821 | -0.12(-4.76%) |
Jun 13, 2024 | 2.410 | 2.589 | 2.341 | 2.520 | 162,123 | +0.07(+2.86%) |
Jun 12, 2024 | 2.480 | 2.800 | 2.370 | 2.450 | 451,488 | -0.17(-6.49%) |
Jun 11, 2024 | 2.950 | 3.080 | 2.310 | 2.620 | 2,781,465 | -0.09(-3.32%) |
Jun 10, 2024 | 2.250 | 2.850 | 2.120 | 2.710 | 1,786,795 | +0.49(+22.07%) |
Jun 07, 2024 | 2.430 | 2.470 | 2.200 | 2.220 | 186,583 | -0.24(-9.76%) |
Jun 06, 2024 | 2.410 | 2.520 | 2.400 | 2.460 | 94,114 | +0.02(+0.82%) |
Jun 05, 2024 | 2.530 | 2.555 | 2.240 | 2.440 | 245,227 | -0.07(-2.79%) |
Jun 04, 2024 | 2.600 | 2.730 | 2.510 | 2.510 | 216,439 | -0.14(-5.28%) |
Jun 03, 2024 | 2.650 | 2.740 | 2.500 | 2.650 | 229,831 | +0.05(+1.92%) |
May 31, 2024 | 2.840 | 2.955 | 2.530 | 2.600 | 256,945 | -0.27(-9.41%) |
May 30, 2024 | 2.860 | 3.090 | 2.790 | 2.870 | 360,999 | -0.12(-4.01%) |
May 29, 2024 | 3.390 | 3.390 | 2.930 | 2.990 | 558,866 | -0.53(-15.06%) |
May 28, 2024 | 3.550 | 3.670 | 3.210 | 3.520 | 1,117,301 | -0.59(-14.36%) |
May 24, 2024 | 5.170 | 5.660 | 3.030 | 4.110 | 39,116,228 | +1.72(+71.97%) |
May 23, 2024 | 2.900 | 3.096 | 2.330 | 2.390 | 1,123,043 | +2.30(+2509.17%) |
May 22, 2024 | 0.0930 | 0.0996 | 0.0851 | 0.0916 | 43,901,288 | -0.00(-1.51%) |
May 21, 2024 | 0.1062 | 0.1089 | 0.0904 | 0.0930 | 44,252,536 | -0.04(-30.44%) |
May 20, 2024 | 0.1480 | 0.1480 | 0.1101 | 0.1337 | 77,355,544 | -0.04(-22.54%) |
May 17, 2024 | 0.3168 | 0.5940 | 0.1560 | 0.1726 | 566,742,656 | +0.04(+30.26%) |
May 16, 2024 | 0.1017 | 0.1720 | 0.0971 | 0.1325 | 88,519,224 | +0.03(+27.40%) |
May 15, 2024 | 0.0882 | 0.1057 | 0.0882 | 0.1040 | 15,787,063 | +0.02(+18.18%) |
May 14, 2024 | 0.0900 | 0.0970 | 0.0850 | 0.0880 | 7,901,748 | -0.00(-4.97%) |
May 13, 2024 | 0.0937 | 0.0977 | 0.0906 | 0.0926 | 6,856,957 | -0.01(-5.70%) |
May 10, 2024 | 0.0900 | 0.1020 | 0.0860 | 0.0982 | 13,743,338 | +0.01(+7.32%) |
May 09, 2024 | 0.0909 | 0.0987 | 0.0890 | 0.0915 | 4,853,169 | +0.00(+2.69%) |
May 08, 2024 | 0.0900 | 0.0920 | 0.0890 | 0.0891 | 3,874,759 | -0.00(-1.55%) |
May 07, 2024 | 0.0900 | 0.0940 | 0.0860 | 0.0905 | 5,808,126 | -0.00(-0.55%) |
May 06, 2024 | 0.0900 | 0.0939 | 0.0880 | 0.0910 | 8,645,023 | +0.00(+0.55%) |
May 03, 2024 | 0.0933 | 0.0970 | 0.0895 | 0.0905 | 12,569,665 | -0.01(-6.60%) |
May 02, 2024 | 0.1044 | 0.1150 | 0.0940 | 0.0969 | 19,392,664 | -0.02(-16.90%) |
May 01, 2024 | 0.1397 | 0.1475 | 0.1077 | 0.1166 | 180,835,296 | +0.02(+25.38%) |
Apr 30, 2024 | 0.0882 | 0.1130 | 0.0853 | 0.0930 | 30,255,328 | +0.00(+3.33%) |
Apr 29, 2024 | 0.1221 | 0.1230 | 0.0894 | 0.0900 | 45,243,352 | -0.01(-12.62%) |
Apr 26, 2024 | 0.0900 | 0.1050 | 0.0890 | 0.1030 | 3,729,290 | +0.01(+12.57%) |
Apr 25, 2024 | 0.0900 | 0.0919 | 0.0855 | 0.0915 | 1,589,240 | +0.00(+2.01%) |
Apr 24, 2024 | 0.0900 | 0.0918 | 0.0882 | 0.0897 | 1,796,847 | -0.00(-2.39%) |
Apr 23, 2024 | 0.0920 | 0.0965 | 0.0888 | 0.0919 | 2,844,859 | +0.00(+0.66%) |
Apr 22, 2024 | 0.1045 | 0.1091 | 0.0903 | 0.0913 | 7,302,699 | -0.00(-3.28%) |
Apr 19, 2024 | 0.0930 | 0.1100 | 0.0930 | 0.0944 | 4,498,913 | +0.00(+0.32%) |
Apr 18, 2024 | 0.0980 | 0.1020 | 0.0911 | 0.0941 | 3,748,462 | -0.01(-9.95%) |
Apr 17, 2024 | 0.1000 | 0.1090 | 0.0981 | 0.1045 | 4,283,145 | +0.00(+2.45%) |
Apr 16, 2024 | 0.1100 | 0.1129 | 0.0961 | 0.1020 | 7,055,974 | -0.01(-9.73%) |
Apr 15, 2024 | 0.1590 | 0.1700 | 0.1110 | 0.1130 | 15,016,054 | -0.04(-26.81%) |
Apr 12, 2024 | 0.1775 | 0.1880 | 0.1500 | 0.1544 | 18,305,764 | +0.00(+2.25%) |
Apr 11, 2024 | 0.1198 | 0.1800 | 0.1198 | 0.1510 | 49,222,624 | +0.03(+26.25%) |
Apr 10, 2024 | 0.1207 | 0.1274 | 0.1155 | 0.1196 | 2,103,631 | -0.00(-0.91%) |
Apr 09, 2024 | 0.1160 | 0.1291 | 0.1140 | 0.1207 | 2,963,464 | +0.00(+0.50%) |
Apr 08, 2024 | 0.1223 | 0.1300 | 0.1195 | 0.1201 | 1,900,228 | -0.00(-1.96%) |
Apr 05, 2024 | 0.1230 | 0.1250 | 0.1150 | 0.1225 | 1,932,080 | +0.00(+1.83%) |
Apr 04, 2024 | 0.1122 | 0.1300 | 0.1122 | 0.1203 | 3,406,478 | -0.01(-4.90%) |
Apr 03, 2024 | 0.1282 | 0.1350 | 0.1116 | 0.1265 | 4,943,543 | -0.00(-0.86%) |
Apr 02, 2024 | 0.1394 | 0.1394 | 0.1151 | 0.1276 | 4,805,942 | -0.02(-13.55%) |