Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 4.900 | 5.580 | 4.840 | 5.260 | 221,903 | +0.32(+6.48%) |
Jul 23, 2024 | 4.910 | 5.500 | 4.910 | 4.940 | 167,269 | +0.02(+0.41%) |
Jul 22, 2024 | 5.490 | 5.592 | 4.740 | 4.920 | 152,028 | -0.60(-10.87%) |
Jul 19, 2024 | 6.010 | 6.056 | 5.370 | 5.520 | 141,097 | -0.68(-10.97%) |
Jul 18, 2024 | 6.760 | 7.590 | 5.770 | 6.200 | 579,097 | +5.83(+1569.36%) |
Jul 17, 2024 | 0.3900 | 0.4150 | 0.3675 | 0.3714 | 2,557,118 | -0.04(-9.13%) |
Jul 16, 2024 | 0.3881 | 0.4223 | 0.3881 | 0.4087 | 1,270,977 | +0.02(+4.15%) |
Jul 15, 2024 | 0.4251 | 0.4251 | 0.3844 | 0.3924 | 2,542,039 | -0.03(-6.03%) |
Jul 12, 2024 | 0.4291 | 0.4424 | 0.4060 | 0.4176 | 2,555,580 | -0.02(-4.31%) |
Jul 11, 2024 | 0.4206 | 0.4794 | 0.4055 | 0.4364 | 6,688,939 | -0.02(-4.92%) |
Jul 10, 2024 | 0.4000 | 0.5578 | 0.4000 | 0.4590 | 35,228,836 | +0.08(+20.79%) |
Jul 09, 2024 | 0.3730 | 0.3970 | 0.3700 | 0.3800 | 1,285,425 | -0.01(-2.94%) |
Jul 08, 2024 | 0.4498 | 0.4498 | 0.3630 | 0.3915 | 2,259,645 | -0.03(-6.36%) |
Jul 05, 2024 | 0.4500 | 0.4515 | 0.4001 | 0.4181 | 2,414,152 | -0.04(-9.11%) |
Jul 03, 2024 | 0.4800 | 0.4997 | 0.4540 | 0.4600 | 3,124,587 | -0.04(-8.78%) |
Jul 02, 2024 | 0.4820 | 0.5600 | 0.4820 | 0.5043 | 10,431,718 | -0.02(-4.13%) |
Jul 01, 2024 | 0.4500 | 0.5650 | 0.4460 | 0.5260 | 22,000,536 | +0.03(+6.26%) |
Jun 28, 2024 | 0.5249 | 0.6600 | 0.4715 | 0.4950 | 364,856,000 | +0.16(+50.00%) |
Jun 27, 2024 | 0.3106 | 0.3361 | 0.3050 | 0.3300 | 1,196,291 | +0.01(+2.55%) |
Jun 26, 2024 | 0.3020 | 0.3690 | 0.3020 | 0.3218 | 2,333,430 | +0.00(+1.19%) |
Jun 25, 2024 | 0.3300 | 0.3377 | 0.3035 | 0.3180 | 1,573,064 | -0.02(-6.22%) |
Jun 24, 2024 | 0.3800 | 0.3800 | 0.3358 | 0.3391 | 1,337,483 | -0.02(-5.86%) |
Jun 21, 2024 | 0.3640 | 0.3900 | 0.3420 | 0.3602 | 1,433,086 | +0.00(+0.95%) |
Jun 20, 2024 | 0.3800 | 0.3789 | 0.3339 | 0.3568 | 1,306,030 | -0.03(-7.20%) |
Jun 18, 2024 | 0.4100 | 0.4143 | 0.3700 | 0.3845 | 1,779,178 | -0.03(-8.12%) |
Jun 17, 2024 | 0.4101 | 0.4489 | 0.3901 | 0.4185 | 3,677,143 | -0.00(-0.14%) |
Jun 14, 2024 | 0.5020 | 0.5020 | 0.4026 | 0.4191 | 5,499,293 | -0.02(-4.73%) |
Jun 13, 2024 | 0.5200 | 0.5300 | 0.4219 | 0.4399 | 9,832,524 | -0.07(-12.89%) |
Jun 12, 2024 | 0.4911 | 0.5532 | 0.4830 | 0.5050 | 2,907,504 | +0.00(+0.14%) |
Jun 11, 2024 | 0.5300 | 0.5500 | 0.4811 | 0.5043 | 3,361,909 | -0.04(-6.61%) |
Jun 10, 2024 | 0.5500 | 0.6276 | 0.5115 | 0.5400 | 4,828,673 | +0.00(+0.67%) |
Jun 07, 2024 | 0.6142 | 0.6500 | 0.5104 | 0.5364 | 4,281,545 | -0.07(-11.12%) |
Jun 06, 2024 | 0.7641 | 0.7939 | 0.5930 | 0.6035 | 7,014,263 | -0.16(-21.01%) |
Jun 05, 2024 | 0.8200 | 0.8873 | 0.7001 | 0.7640 | 7,245,938 | -0.08(-9.91%) |
Jun 04, 2024 | 0.8300 | 0.9100 | 0.7534 | 0.8480 | 11,075,477 | +0.03(+3.28%) |
Jun 03, 2024 | 0.8895 | 0.9300 | 0.7500 | 0.8211 | 15,450,680 | -0.02(-2.84%) |
May 31, 2024 | 1.000 | 1.210 | 0.8100 | 0.8451 | 93,156,936 | +0.06(+6.97%) |
May 30, 2024 | 0.8685 | 1.270 | 0.7710 | 0.7900 | 122,966,448 | -0.16(-16.75%) |
May 29, 2024 | 0.5100 | 1.360 | 0.5000 | 0.9490 | 574,865,984 | +0.54(+131.46%) |
May 28, 2024 | 0.6087 | 0.7500 | 0.3832 | 0.4100 | 86,011,976 | -0.57(-58.29%) |
May 24, 2024 | 0.2331 | 1.130 | 0.2222 | 0.9830 | 944,446,208 | +0.80(+428.49%) |
May 23, 2024 | 0.1900 | 0.1980 | 0.1806 | 0.1860 | 821,052 | -0.00(-2.11%) |
May 22, 2024 | 0.2000 | 0.2000 | 0.1700 | 0.1900 | 1,608,129 | -0.01(-5.00%) |
May 21, 2024 | 0.1912 | 0.2584 | 0.1820 | 0.2000 | 4,887,205 | +0.01(+5.88%) |
May 20, 2024 | 0.2009 | 0.2096 | 0.1816 | 0.1889 | 406,548 | -0.01(-4.60%) |
May 17, 2024 | 0.2200 | 0.2200 | 0.1850 | 0.1980 | 1,198,416 | -0.00(-1.00%) |
May 16, 2024 | 0.1856 | 0.2100 | 0.1681 | 0.2000 | 2,107,497 | +0.01(+7.76%) |
May 15, 2024 | 0.1980 | 0.2017 | 0.1750 | 0.1856 | 513,066 | -0.01(-7.20%) |
May 14, 2024 | 0.2100 | 0.2509 | 0.1800 | 0.2000 | 3,101,919 | +0.01(+7.93%) |
May 13, 2024 | 0.2060 | 0.2060 | 0.1800 | 0.1853 | 462,740 | -0.01(-7.44%) |
May 10, 2024 | 0.2110 | 0.2199 | 0.1900 | 0.2002 | 253,438 | -0.01(-6.01%) |
May 09, 2024 | 0.2123 | 0.2200 | 0.2000 | 0.2130 | 343,879 | +0.00(+0.76%) |
May 08, 2024 | 0.2385 | 0.2400 | 0.2016 | 0.2114 | 290,310 | -0.02(-10.04%) |
May 07, 2024 | 0.2380 | 0.2500 | 0.2230 | 0.2350 | 120,757 | +0.01(+5.86%) |
May 06, 2024 | 0.2400 | 0.2489 | 0.2018 | 0.2220 | 251,989 | -0.01(-3.48%) |
May 03, 2024 | 0.2290 | 0.2404 | 0.2160 | 0.2300 | 332,223 | +0.01(+6.48%) |
May 02, 2024 | 0.2205 | 0.2281 | 0.2000 | 0.2160 | 311,609 | +0.02(+9.04%) |