Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 1.790 | 1.830 | 1.610 | 1.680 | 1,256,586 | -0.12(-6.67%) |
Oct 21, 2024 | 2.380 | 2.450 | 1.550 | 1.800 | 1,923,293 | -0.48(-21.05%) |
Oct 18, 2024 | 2.300 | 2.550 | 2.140 | 2.280 | 721,464 | +0.03(+1.33%) |
Oct 17, 2024 | 2.510 | 2.560 | 2.140 | 2.250 | 703,206 | -0.26(-10.36%) |
Oct 16, 2024 | 2.600 | 2.670 | 2.310 | 2.510 | 842,677 | -0.18(-6.69%) |
Oct 15, 2024 | 2.800 | 2.990 | 2.250 | 2.690 | 1,999,179 | +2.59(+2696.26%) |
Oct 04, 2024 | 0.0962 | 0 | -0.03(-20.82%) | |||
Oct 03, 2024 | 0.1315 | 0.1354 | 0.1166 | 0.1215 | 8,030,183 | -0.01(-8.30%) |
Oct 02, 2024 | 0.1418 | 0.1500 | 0.1263 | 0.1325 | 11,207,518 | -0.03(-16.25%) |
Oct 01, 2024 | 0.2020 | 0.2087 | 0.1402 | 0.1582 | 202,074,464 | +0.06(+68.12%) |
Sep 30, 2024 | 0.2659 | 0.2671 | 0.0787 | 0.0941 | 33,738,776 | -0.17(-64.57%) |
Sep 27, 2024 | 0.2403 | 0.2700 | 0.2403 | 0.2656 | 874,766 | +0.03(+10.53%) |
Sep 26, 2024 | 0.2735 | 0.2735 | 0.2371 | 0.2403 | 1,511,962 | -0.03(-11.98%) |
Sep 25, 2024 | 0.2810 | 0.2810 | 0.2629 | 0.2730 | 357,910 | +0.01(+4.16%) |
Sep 24, 2024 | 0.2800 | 0.2811 | 0.2621 | 0.2621 | 631,882 | -0.02(-6.39%) |
Sep 23, 2024 | 0.2835 | 0.2882 | 0.2771 | 0.2800 | 520,968 | +0.00(+1.05%) |
Sep 20, 2024 | 0.2800 | 0.2870 | 0.2700 | 0.2771 | 709,516 | +0.01(+5.44%) |
Sep 19, 2024 | 0.2959 | 0.2959 | 0.2567 | 0.2628 | 754,308 | -0.02(-5.60%) |
Sep 18, 2024 | 0.2910 | 0.2910 | 0.2771 | 0.2784 | 412,382 | -0.01(-2.49%) |
Sep 17, 2024 | 0.2960 | 0.3005 | 0.2819 | 0.2855 | 409,999 | -0.01(-4.77%) |
Sep 16, 2024 | 0.3045 | 0.3300 | 0.2936 | 0.2998 | 1,097,500 | +0.00(+0.60%) |
Sep 13, 2024 | 0.2992 | 0.3044 | 0.2882 | 0.2980 | 384,851 | +0.01(+3.04%) |
Sep 12, 2024 | 0.2700 | 0.3100 | 0.2601 | 0.2892 | 875,824 | +0.02(+8.76%) |
Sep 11, 2024 | 0.2700 | 0.2700 | 0.2551 | 0.2659 | 303,024 | +0.00(+1.84%) |
Sep 10, 2024 | 0.2800 | 0.2960 | 0.2609 | 0.2611 | 579,959 | -0.01(-3.01%) |
Sep 09, 2024 | 0.2952 | 0.2952 | 0.2650 | 0.2692 | 259,224 | -0.01(-4.27%) |
Sep 06, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2812 | 289,751 | -0.02(-6.02%) |
Sep 05, 2024 | 0.2875 | 0.3000 | 0.2875 | 0.2992 | 542,605 | +0.01(+4.32%) |
Sep 04, 2024 | 0.3200 | 0.3200 | 0.2800 | 0.2868 | 924,883 | -0.03(-10.35%) |
Sep 03, 2024 | 0.3988 | 0.3988 | 0.3198 | 0.3199 | 1,221,156 | -0.07(-18.95%) |
Aug 30, 2024 | 0.3985 | 0.3985 | 0.3785 | 0.3947 | 245,355 | +0.01(+2.89%) |
Aug 29, 2024 | 0.4000 | 0.4000 | 0.3761 | 0.3836 | 280,305 | +0.01(+2.79%) |
Aug 28, 2024 | 0.3940 | 0.3940 | 0.3654 | 0.3732 | 370,282 | -0.03(-6.75%) |
Aug 27, 2024 | 0.4270 | 0.4400 | 0.4000 | 0.4002 | 468,544 | -0.03(-6.30%) |
Aug 26, 2024 | 0.5000 | 0.4953 | 0.4201 | 0.4271 | 754,915 | -0.05(-10.84%) |
Aug 23, 2024 | 0.4343 | 0.5150 | 0.4131 | 0.4790 | 876,273 | +0.05(+12.18%) |
Aug 22, 2024 | 0.4030 | 0.4391 | 0.3975 | 0.4270 | 552,813 | +0.02(+4.15%) |
Aug 21, 2024 | 0.4100 | 0.4200 | 0.3804 | 0.4100 | 363,743 | +0.02(+4.22%) |
Aug 20, 2024 | 0.4040 | 0.4099 | 0.3879 | 0.3934 | 392,302 | -0.02(-3.81%) |
Aug 19, 2024 | 0.3980 | 0.4136 | 0.3907 | 0.4090 | 294,713 | +0.02(+5.25%) |
Aug 16, 2024 | 0.3935 | 0.3940 | 0.3823 | 0.3886 | 82,366 | +0.00(+1.20%) |
Aug 15, 2024 | 0.3852 | 0.3901 | 0.3709 | 0.3840 | 148,524 | +0.00(+1.05%) |
Aug 14, 2024 | 0.4093 | 0.4093 | 0.3727 | 0.3800 | 200,932 | -0.02(-4.33%) |
Aug 13, 2024 | 0.3777 | 0.4096 | 0.3651 | 0.3972 | 280,746 | +0.02(+5.72%) |
Aug 12, 2024 | 0.3800 | 0.3844 | 0.3522 | 0.3757 | 457,353 | +0.02(+5.53%) |
Aug 09, 2024 | 0.3855 | 0.3895 | 0.3521 | 0.3560 | 202,687 | -0.02(-4.94%) |
Aug 08, 2024 | 0.3737 | 0.3900 | 0.3562 | 0.3745 | 124,884 | +0.01(+2.18%) |
Aug 07, 2024 | 0.3962 | 0.3994 | 0.3551 | 0.3665 | 199,398 | -0.02(-5.39%) |
Aug 06, 2024 | 0.3902 | 0.4038 | 0.3874 | 0.3874 | 240,587 | -0.01(-3.70%) |
Aug 05, 2024 | 0.3610 | 0.4099 | 0.3600 | 0.4023 | 245,462 | -0.02(-5.32%) |
Aug 02, 2024 | 0.4123 | 0.4264 | 0.3805 | 0.4249 | 415,356 | +0.01(+1.92%) |