Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.800 | 6.400 | 5.554 | 5.700 | 163,485 | -0.17(-2.90%) |
Oct 17, 2024 | 6.370 | 6.770 | 5.500 | 5.870 | 475,757 | -2.53(-30.12%) |
Oct 16, 2024 | 8.480 | 10.89 | 6.761 | 8.400 | 7,321,247 | +3.39(+67.66%) |
Oct 15, 2024 | 5.100 | 5.350 | 4.820 | 5.010 | 605,781 | -0.22(-4.21%) |
Oct 14, 2024 | 5.400 | 5.720 | 5.180 | 5.230 | 14,101 | -0.02(-0.38%) |
Oct 11, 2024 | 4.950 | 5.450 | 4.870 | 5.250 | 23,955 | +0.30(+6.06%) |
Oct 10, 2024 | 4.850 | 5.170 | 4.850 | 4.950 | 14,516 | +0.16(+3.34%) |
Oct 09, 2024 | 5.700 | 5.890 | 4.710 | 4.790 | 49,956 | -0.83(-14.77%) |
Oct 08, 2024 | 5.780 | 6.082 | 5.540 | 5.620 | 24,892 | -0.34(-5.70%) |
Oct 07, 2024 | 5.560 | 6.390 | 5.260 | 5.960 | 71,796 | +0.41(+7.39%) |
Oct 04, 2024 | 5.610 | 6.300 | 5.062 | 5.550 | 89,753 | +5.31(+2209.61%) |
Oct 03, 2024 | 0.2800 | 0.2837 | 0.2305 | 0.2403 | 666,198 | -0.04(-13.87%) |
Oct 02, 2024 | 0.3100 | 0.3299 | 0.2707 | 0.2790 | 1,001,827 | -0.03(-8.82%) |
Oct 01, 2024 | 0.2800 | 0.3297 | 0.2750 | 0.3060 | 582,218 | +0.02(+8.43%) |
Sep 30, 2024 | 0.2900 | 0.2936 | 0.2802 | 0.2822 | 128,165 | -0.01(-1.88%) |
Sep 27, 2024 | 0.2800 | 0.2900 | 0.2705 | 0.2876 | 252,232 | -0.01(-2.51%) |
Sep 26, 2024 | 0.2900 | 0.2989 | 0.2608 | 0.2950 | 2,864,106 | +0.00(+1.17%) |
Sep 25, 2024 | 0.2900 | 0.3000 | 0.2851 | 0.2916 | 86,707 | -0.00(-0.38%) |
Sep 24, 2024 | 0.2700 | 0.3050 | 0.2700 | 0.2927 | 171,220 | +0.02(+6.90%) |
Sep 23, 2024 | 0.2989 | 0.2989 | 0.2603 | 0.2738 | 268,814 | -0.02(-6.26%) |
Sep 20, 2024 | 0.3700 | 0.3805 | 0.2800 | 0.2921 | 759,360 | -0.07(-20.19%) |
Sep 19, 2024 | 0.3700 | 0.3831 | 0.3640 | 0.3660 | 173,271 | -0.01(-1.77%) |
Sep 18, 2024 | 0.3900 | 0.3900 | 0.3701 | 0.3726 | 146,540 | -0.01(-2.20%) |
Sep 17, 2024 | 0.4100 | 0.4250 | 0.3799 | 0.3810 | 72,354 | -0.02(-4.77%) |
Sep 16, 2024 | 0.4200 | 0.4200 | 0.3842 | 0.4001 | 127,697 | -0.01(-2.89%) |
Sep 13, 2024 | 0.4117 | 0.4241 | 0.4000 | 0.4120 | 44,996 | +0.02(+5.64%) |
Sep 12, 2024 | 0.4200 | 0.4250 | 0.3821 | 0.3900 | 188,808 | -0.03(-7.14%) |
Sep 11, 2024 | 0.4130 | 0.4322 | 0.4100 | 0.4200 | 132,031 | -0.01(-2.96%) |
Sep 10, 2024 | 0.4100 | 0.4514 | 0.3919 | 0.4328 | 269,990 | +0.03(+6.60%) |
Sep 09, 2024 | 0.3630 | 0.4277 | 0.3630 | 0.4060 | 273,577 | +0.04(+11.97%) |
Sep 06, 2024 | 0.4000 | 0.4000 | 0.3532 | 0.3626 | 140,298 | -0.03(-8.43%) |
Sep 05, 2024 | 0.4280 | 0.4401 | 0.3753 | 0.3960 | 297,720 | -0.04(-10.00%) |
Sep 04, 2024 | 0.4669 | 0.4798 | 0.4269 | 0.4400 | 191,163 | -0.02(-3.32%) |
Sep 03, 2024 | 0.5500 | 0.5500 | 0.4500 | 0.4551 | 643,321 | -0.09(-17.25%) |
Aug 30, 2024 | 0.5500 | 0.5687 | 0.5500 | 0.5500 | 103,240 | -0.00(-0.54%) |
Aug 29, 2024 | 0.5590 | 0.5899 | 0.5501 | 0.5530 | 150,131 | -0.02(-4.19%) |
Aug 28, 2024 | 0.5900 | 0.5949 | 0.5651 | 0.5772 | 125,484 | -0.01(-2.17%) |
Aug 27, 2024 | 0.6214 | 0.6247 | 0.5560 | 0.5900 | 155,475 | -0.04(-5.60%) |
Aug 26, 2024 | 0.6252 | 0.6400 | 0.6000 | 0.6250 | 53,488 | -0.00(-0.03%) |
Aug 23, 2024 | 0.6200 | 0.6359 | 0.5997 | 0.6252 | 190,667 | +0.01(+1.36%) |
Aug 22, 2024 | 0.6400 | 0.6400 | 0.6040 | 0.6168 | 76,325 | -0.02(-3.62%) |
Aug 21, 2024 | 0.6300 | 0.6460 | 0.6100 | 0.6400 | 183,830 | +0.02(+3.06%) |
Aug 20, 2024 | 0.6400 | 0.6524 | 0.6141 | 0.6210 | 83,475 | +0.00(+0.37%) |
Aug 19, 2024 | 0.6159 | 0.6509 | 0.6001 | 0.6187 | 165,998 | +0.02(+3.29%) |
Aug 16, 2024 | 0.6200 | 0.6200 | 0.5850 | 0.5990 | 132,645 | -0.00(-0.17%) |
Aug 15, 2024 | 0.5939 | 0.6194 | 0.5801 | 0.6000 | 175,812 | +0.02(+3.41%) |
Aug 14, 2024 | 0.6000 | 0.6197 | 0.5701 | 0.5802 | 93,519 | -0.02(-3.35%) |
Aug 13, 2024 | 0.5899 | 0.6400 | 0.5811 | 0.6003 | 125,443 | +0.02(+2.95%) |
Aug 12, 2024 | 0.5900 | 0.5999 | 0.5814 | 0.5831 | 82,104 | -0.01(-2.18%) |
Aug 09, 2024 | 0.5672 | 0.6295 | 0.5672 | 0.5961 | 216,326 | +0.03(+4.43%) |
Aug 08, 2024 | 0.5878 | 0.6125 | 0.5537 | 0.5708 | 114,537 | -0.02(-2.89%) |
Aug 07, 2024 | 0.6300 | 0.6400 | 0.5800 | 0.5878 | 340,402 | -0.04(-6.70%) |
Aug 06, 2024 | 0.6200 | 0.6516 | 0.6150 | 0.6300 | 86,515 | +0.00(+0.77%) |
Aug 05, 2024 | 0.6100 | 0.6677 | 0.5600 | 0.6252 | 307,323 | -0.00(-0.29%) |
Aug 02, 2024 | 0.6620 | 0.6789 | 0.6107 | 0.6270 | 266,582 | -0.04(-5.29%) |