Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 6.800 | 7.120 | 6.100 | 6.250 | 1,852,930 | -1.46(-18.94%) |
Sep 16, 2024 | 8.030 | 9.350 | 7.250 | 7.710 | 5,495,521 | +0.16(+2.12%) |
Sep 13, 2024 | 12.80 | 15.79 | 7.200 | 7.550 | 24,784,734 | +3.15(+71.59%) |
Sep 12, 2024 | 7.200 | 9.620 | 3.820 | 4.400 | 37,181,100 | +1.34(+43.79%) |
Sep 11, 2024 | 3.120 | 3.200 | 2.900 | 3.060 | 53,773 | -0.08(-2.55%) |
Sep 10, 2024 | 3.110 | 3.203 | 2.960 | 3.140 | 59,281 | -0.07(-2.18%) |
Sep 09, 2024 | 3.550 | 3.870 | 2.880 | 3.210 | 179,348 | -0.71(-18.11%) |
Sep 06, 2024 | 4.860 | 5.500 | 3.360 | 3.920 | 393,474 | +3.32(+549.44%) |
Sep 05, 2024 | 0.4600 | 0.6250 | 0.4300 | 0.6036 | 1,376,243 | +0.16(+37.56%) |
Sep 04, 2024 | 0.4540 | 0.5050 | 0.4000 | 0.4388 | 1,279,077 | -0.04(-8.74%) |
Sep 03, 2024 | 0.4996 | 0.4996 | 0.4700 | 0.4808 | 37,798 | -0.01(-1.94%) |
Aug 30, 2024 | 0.5211 | 0.5214 | 0.4700 | 0.4903 | 28,189 | -0.03(-5.91%) |
Aug 29, 2024 | 0.5000 | 0.5299 | 0.5000 | 0.5211 | 14,426 | +0.01(+2.18%) |
Aug 28, 2024 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | 24,610 | -0.04(-7.09%) |
Aug 27, 2024 | 0.5200 | 0.5489 | 0.5200 | 0.5489 | 5,320 | +0.03(+5.56%) |
Aug 26, 2024 | 0.5650 | 0.5650 | 0.4900 | 0.5200 | 21,454 | -0.02(-3.70%) |
Aug 23, 2024 | 0.5400 | 0.5621 | 0.5036 | 0.5400 | 42,788 | +0.01(+0.93%) |
Aug 22, 2024 | 0.5200 | 0.5700 | 0.5001 | 0.5350 | 50,271 | +0.04(+7.00%) |
Aug 21, 2024 | 0.4700 | 0.5000 | 0.4600 | 0.5000 | 49,196 | +0.02(+4.84%) |
Aug 20, 2024 | 0.4400 | 0.5000 | 0.4400 | 0.4769 | 60,970 | +0.04(+8.56%) |
Aug 19, 2024 | 0.4355 | 0.4499 | 0.4343 | 0.4393 | 26,259 | +0.00(+0.73%) |
Aug 16, 2024 | 0.4600 | 0.4600 | 0.4219 | 0.4361 | 8,745 | -0.02(-3.52%) |
Aug 15, 2024 | 0.4800 | 0.4836 | 0.4500 | 0.4520 | 13,351 | -0.01(-2.80%) |
Aug 14, 2024 | 0.5405 | 0.5699 | 0.3500 | 0.4650 | 155,725 | -0.12(-20.51%) |
Aug 13, 2024 | 0.6300 | 0.6300 | 0.5696 | 0.5850 | 54,019 | -0.01(-0.85%) |
Aug 12, 2024 | 0.5600 | 0.5988 | 0.5600 | 0.5900 | 19,761 | +0.00(+0.03%) |
Aug 09, 2024 | 0.5600 | 0.5898 | 0.5220 | 0.5898 | 22,816 | -0.00(-0.72%) |
Aug 08, 2024 | 0.5500 | 0.5941 | 0.5405 | 0.5941 | 89,379 | +0.05(+8.63%) |
Aug 07, 2024 | 0.5500 | 0.5800 | 0.5330 | 0.5469 | 18,718 | -0.02(-3.88%) |
Aug 06, 2024 | 0.5418 | 0.5690 | 0.5418 | 0.5690 | 3,034 | +0.03(+5.02%) |
Aug 05, 2024 | 0.5490 | 0.5600 | 0.5300 | 0.5418 | 31,117 | -0.02(-3.92%) |
Aug 02, 2024 | 0.5570 | 0.5900 | 0.5570 | 0.5639 | 39,088 | -0.01(-1.55%) |
Aug 01, 2024 | 0.5726 | 0.5900 | 0.5570 | 0.5728 | 18,784 | -0.01(-2.00%) |
Jul 31, 2024 | 0.5801 | 0.6000 | 0.5600 | 0.5845 | 140,484 | -0.00(-0.83%) |
Jul 30, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5894 | 74,729 | +0.01(+2.17%) |
Jul 29, 2024 | 0.6399 | 0.6399 | 0.5500 | 0.5769 | 53,386 | -0.06(-9.56%) |
Jul 26, 2024 | 0.6155 | 0.6499 | 0.5919 | 0.6379 | 48,965 | +0.02(+3.64%) |
Jul 25, 2024 | 0.6300 | 0.6350 | 0.5925 | 0.6155 | 73,284 | -0.01(-2.30%) |
Jul 24, 2024 | 0.6400 | 0.6490 | 0.5850 | 0.6300 | 55,656 | -0.02(-3.08%) |
Jul 23, 2024 | 0.6679 | 0.6680 | 0.6500 | 0.6500 | 8,214 | +0.01(+2.33%) |
Jul 22, 2024 | 0.6700 | 0.6690 | 0.6350 | 0.6352 | 10,443 | -0.02(-2.43%) |
Jul 19, 2024 | 0.6500 | 0.6665 | 0.6500 | 0.6510 | 3,406 | +0.01(+0.84%) |
Jul 18, 2024 | 0.6825 | 0.6999 | 0.6455 | 0.6456 | 18,460 | -0.02(-2.62%) |
Jul 17, 2024 | 0.7390 | 0.7400 | 0.6630 | 0.6630 | 46,534 | -0.05(-7.03%) |
Jul 16, 2024 | 0.7200 | 0.7250 | 0.7001 | 0.7131 | 11,423 | -0.02(-2.95%) |
Jul 15, 2024 | 0.7130 | 0.7499 | 0.6900 | 0.7348 | 31,453 | -0.04(-4.74%) |
Jul 12, 2024 | 0.7550 | 0.8000 | 0.7350 | 0.7714 | 284,629 | +0.02(+2.17%) |
Jul 11, 2024 | 0.7200 | 0.7932 | 0.7200 | 0.7550 | 54,699 | -0.01(-0.66%) |
Jul 10, 2024 | 0.7900 | 0.7868 | 0.7600 | 0.7600 | 13,270 | -0.02(-2.44%) |
Jul 09, 2024 | 0.7850 | 0.7850 | 0.7500 | 0.7790 | 8,559 | +0.02(+2.50%) |
Jul 08, 2024 | 0.7800 | 0.7800 | 0.7451 | 0.7600 | 31,764 | +0.02(+2.01%) |
Jul 05, 2024 | 0.7500 | 0.7700 | 0.7400 | 0.7450 | 11,135 | -0.01(-1.31%) |
Jul 03, 2024 | 0.7050 | 0.7900 | 0.6908 | 0.7549 | 78,134 | +0.05(+6.56%) |
Jul 02, 2024 | 0.7350 | 0.7450 | 0.6778 | 0.7084 | 35,563 | -0.01(-1.62%) |