Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.400 | 8.780 | 8.045 | 8.150 | 1,377,447 | -0.15(-1.81%) |
Aug 22, 2024 | 9.150 | 9.200 | 8.080 | 8.300 | 2,724,559 | -1.01(-10.85%) |
Aug 21, 2024 | 7.700 | 9.330 | 7.505 | 9.310 | 3,441,322 | +1.60(+20.75%) |
Aug 20, 2024 | 9.320 | 9.320 | 7.290 | 7.710 | 3,825,712 | +7.48(+3194.87%) |
Aug 19, 2024 | 0.2300 | 0.2350 | 0.2112 | 0.2340 | 52,487,364 | +0.01(+5.64%) |
Aug 16, 2024 | 0.2475 | 0.2490 | 0.2100 | 0.2215 | 74,059,920 | -0.03(-13.00%) |
Aug 15, 2024 | 0.2300 | 0.2570 | 0.2330 | 0.2546 | 50,757,768 | +0.01(+5.21%) |
Aug 14, 2024 | 0.2792 | 0.2800 | 0.2220 | 0.2420 | 59,209,020 | -0.04(-13.85%) |
Aug 13, 2024 | 0.2605 | 0.2850 | 0.2600 | 0.2809 | 26,803,168 | +0.02(+7.21%) |
Aug 12, 2024 | 0.2665 | 0.2850 | 0.2500 | 0.2620 | 23,945,384 | -0.01(-3.03%) |
Aug 09, 2024 | 0.3100 | 0.3261 | 0.2655 | 0.2702 | 47,170,748 | -0.02(-5.46%) |
Aug 08, 2024 | 0.2980 | 0.3099 | 0.2840 | 0.2858 | 30,804,036 | +0.01(+4.15%) |
Aug 07, 2024 | 0.2900 | 0.3045 | 0.2744 | 0.2744 | 48,967,400 | -0.01(-4.59%) |
Aug 06, 2024 | 0.3000 | 0.3148 | 0.2810 | 0.2876 | 40,745,252 | -0.02(-5.33%) |
Aug 05, 2024 | 0.2700 | 0.3115 | 0.2555 | 0.3038 | 55,168,848 | -0.01(-3.43%) |
Aug 02, 2024 | 0.3400 | 0.3415 | 0.2789 | 0.3146 | 98,044,064 | -0.06(-14.97%) |
Aug 01, 2024 | 0.3800 | 0.4098 | 0.3518 | 0.3700 | 51,809,640 | -0.01(-2.63%) |
Jul 31, 2024 | 0.3654 | 0.3980 | 0.3609 | 0.3800 | 32,601,620 | +0.01(+4.00%) |
Jul 30, 2024 | 0.3704 | 0.3750 | 0.3430 | 0.3654 | 17,566,744 | +0.00(+0.30%) |
Jul 29, 2024 | 0.3800 | 0.3888 | 0.3535 | 0.3643 | 33,638,116 | -0.01(-1.59%) |
Jul 26, 2024 | 0.3343 | 0.3789 | 0.3318 | 0.3702 | 43,960,948 | +0.03(+9.98%) |
Jul 25, 2024 | 0.2900 | 0.3449 | 0.2900 | 0.3366 | 49,622,760 | +0.03(+11.09%) |
Jul 24, 2024 | 0.3000 | 0.3350 | 0.2940 | 0.3030 | 36,176,024 | +0.00(+0.60%) |
Jul 23, 2024 | 0.2837 | 0.3072 | 0.2800 | 0.3012 | 28,246,920 | +0.02(+5.28%) |
Jul 22, 2024 | 0.2930 | 0.2971 | 0.2749 | 0.2861 | 28,400,064 | +0.01(+2.18%) |
Jul 19, 2024 | 0.3000 | 0.3058 | 0.2800 | 0.2800 | 38,328,548 | -0.02(-7.62%) |
Jul 18, 2024 | 0.3300 | 0.3389 | 0.3000 | 0.3031 | 34,486,916 | -0.03(-8.79%) |
Jul 17, 2024 | 0.3600 | 0.3693 | 0.3000 | 0.3323 | 68,364,312 | -0.02(-5.06%) |
Jul 16, 2024 | 0.2990 | 0.3682 | 0.2902 | 0.3500 | 104,586,712 | +0.06(+20.65%) |
Jul 15, 2024 | 0.2981 | 0.3018 | 0.2800 | 0.2901 | 55,813,376 | +0.00(+0.69%) |
Jul 12, 2024 | 0.3200 | 0.3245 | 0.2879 | 0.2881 | 61,271,396 | -0.03(-10.02%) |
Jul 11, 2024 | 0.3400 | 0.3498 | 0.3200 | 0.3202 | 52,130,792 | -0.00(-1.51%) |
Jul 10, 2024 | 0.3100 | 0.3355 | 0.3000 | 0.3251 | 59,209,116 | +0.02(+5.35%) |
Jul 09, 2024 | 0.3400 | 0.3444 | 0.3086 | 0.3086 | 35,074,440 | -0.03(-9.37%) |
Jul 08, 2024 | 0.3335 | 0.3548 | 0.3255 | 0.3405 | 43,139,352 | +0.01(+2.10%) |
Jul 05, 2024 | 0.3730 | 0.3768 | 0.3250 | 0.3335 | 48,331,752 | -0.04(-11.19%) |
Jul 03, 2024 | 0.3444 | 0.3854 | 0.3400 | 0.3755 | 43,894,240 | +0.03(+8.37%) |
Jul 02, 2024 | 0.3200 | 0.3490 | 0.3142 | 0.3465 | 69,030,704 | +0.02(+7.21%) |
Jul 01, 2024 | 0.3400 | 0.3598 | 0.2942 | 0.3232 | 66,857,384 | -0.01(-3.32%) |
Jun 28, 2024 | 0.3060 | 0.3603 | 0.3060 | 0.3343 | 224,905,600 | +0.03(+8.12%) |
Jun 27, 2024 | 0.2708 | 0.3225 | 0.2642 | 0.3092 | 125,775,808 | +0.03(+8.91%) |
Jun 26, 2024 | 0.3000 | 0.3040 | 0.2814 | 0.2839 | 136,061,392 | -0.04(-11.31%) |
Jun 25, 2024 | 0.3588 | 0.3600 | 0.3014 | 0.3201 | 162,061,088 | -0.05(-12.59%) |
Jun 24, 2024 | 0.4100 | 0.4365 | 0.3500 | 0.3662 | 157,970,752 | -0.06(-13.71%) |
Jun 21, 2024 | 0.4090 | 0.4600 | 0.4007 | 0.4244 | 67,568,512 | +0.02(+3.84%) |
Jun 20, 2024 | 0.4160 | 0.4241 | 0.4050 | 0.4087 | 30,623,748 | -0.01(-2.92%) |
Jun 18, 2024 | 0.4200 | 0.4330 | 0.4133 | 0.4210 | 28,558,116 | -0.01(-1.82%) |
Jun 17, 2024 | 0.4500 | 0.4638 | 0.4251 | 0.4288 | 59,388,448 | -0.02(-4.65%) |
Jun 14, 2024 | 0.4620 | 0.4700 | 0.4226 | 0.4497 | 41,236,984 | -0.01(-2.66%) |
Jun 13, 2024 | 0.5200 | 0.5199 | 0.4565 | 0.4620 | 35,964,152 | -0.05(-8.98%) |
Jun 12, 2024 | 0.5400 | 0.5649 | 0.5000 | 0.5076 | 39,582,516 | -0.01(-1.69%) |
Jun 11, 2024 | 0.5050 | 0.5225 | 0.4921 | 0.5163 | 26,474,476 | +0.01(+1.04%) |
Jun 10, 2024 | 0.5200 | 0.5232 | 0.4981 | 0.5110 | 21,939,970 | -0.00(-0.60%) |
Jun 07, 2024 | 0.5317 | 0.5349 | 0.5085 | 0.5141 | 22,488,088 | -0.04(-6.53%) |
Jun 06, 2024 | 0.5200 | 0.5505 | 0.5020 | 0.5500 | 25,425,530 | +0.03(+5.59%) |
Jun 05, 2024 | 0.5250 | 0.5299 | 0.4924 | 0.5209 | 44,357,760 | -0.01(-1.53%) |
Jun 04, 2024 | 0.5463 | 0.5498 | 0.5220 | 0.5290 | 37,126,284 | -0.01(-2.33%) |