Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.250 | 8.280 | 3.900 | 6.000 | 49,640,272 | +3.30(+122.20%) |
Aug 22, 2024 | 2.590 | 2.790 | 2.420 | 2.700 | 113,171 | +0.05(+1.90%) |
Aug 21, 2024 | 2.540 | 2.820 | 2.450 | 2.650 | 61,094 | +0.05(+1.92%) |
Aug 20, 2024 | 2.410 | 2.730 | 2.300 | 2.600 | 186,688 | +0.04(+1.56%) |
Aug 19, 2024 | 2.340 | 3.070 | 2.300 | 2.560 | 466,888 | -0.19(-6.91%) |
Aug 16, 2024 | 3.270 | 3.573 | 2.750 | 2.750 | 234,753 | -0.75(-21.43%) |
Aug 15, 2024 | 2.250 | 4.540 | 2.210 | 3.500 | 2,511,816 | +3.39(+3155.81%) |
Aug 14, 2024 | 0.1179 | 0.1327 | 0.1049 | 0.1075 | 1,305,639 | -0.02(-12.67%) |
Aug 13, 2024 | 0.1370 | 0.1388 | 0.1100 | 0.1231 | 1,045,178 | -0.03(-18.10%) |
Aug 12, 2024 | 0.1552 | 0.1645 | 0.1470 | 0.1503 | 77,879 | +0.00(+0.67%) |
Aug 09, 2024 | 0.1600 | 0.1693 | 0.1468 | 0.1493 | 179,536 | -0.01(-7.84%) |
Aug 08, 2024 | 0.1600 | 0.1687 | 0.1600 | 0.1620 | 84,405 | +0.00(+0.68%) |
Aug 07, 2024 | 0.1602 | 0.1727 | 0.1515 | 0.1609 | 132,450 | +0.00(+1.71%) |
Aug 06, 2024 | 0.1430 | 0.1598 | 0.1430 | 0.1582 | 149,184 | +0.02(+12.44%) |
Aug 05, 2024 | 0.1340 | 0.1600 | 0.1321 | 0.1407 | 383,131 | -0.02(-11.84%) |
Aug 02, 2024 | 0.1815 | 0.1815 | 0.1558 | 0.1596 | 242,765 | -0.02(-10.24%) |
Aug 01, 2024 | 0.1797 | 0.1889 | 0.1741 | 0.1778 | 83,045 | +0.00(+0.97%) |
Jul 31, 2024 | 0.1963 | 0.2000 | 0.1761 | 0.1761 | 321,312 | -0.02(-8.38%) |
Jul 30, 2024 | 0.2004 | 0.2010 | 0.1902 | 0.1922 | 190,722 | -0.00(-2.49%) |
Jul 29, 2024 | 0.1980 | 0.2030 | 0.1901 | 0.1971 | 92,628 | +0.00(+0.82%) |
Jul 26, 2024 | 0.1921 | 0.2000 | 0.1921 | 0.1955 | 169,041 | -0.00(-0.46%) |
Jul 25, 2024 | 0.1882 | 0.2085 | 0.1720 | 0.1964 | 791,904 | +0.01(+6.74%) |
Jul 24, 2024 | 0.1940 | 0.1940 | 0.1712 | 0.1840 | 374,022 | -0.01(-3.16%) |
Jul 23, 2024 | 0.1898 | 0.2045 | 0.1861 | 0.1900 | 316,099 | -0.00(-2.01%) |
Jul 22, 2024 | 0.2000 | 0.2171 | 0.1810 | 0.1939 | 1,455,084 | -0.04(-15.36%) |
Jul 19, 2024 | 0.1800 | 0.2488 | 0.1710 | 0.2291 | 8,210,076 | +0.05(+24.65%) |
Jul 18, 2024 | 0.1919 | 0.1999 | 0.1810 | 0.1838 | 291,493 | -0.01(-4.27%) |
Jul 17, 2024 | 0.1940 | 0.2009 | 0.1822 | 0.1920 | 447,863 | +0.00(+1.05%) |
Jul 16, 2024 | 0.1799 | 0.2060 | 0.1733 | 0.1900 | 582,122 | +0.01(+5.56%) |
Jul 15, 2024 | 0.1770 | 0.1935 | 0.1705 | 0.1800 | 477,714 | +0.00(+0.56%) |
Jul 12, 2024 | 0.1788 | 0.1869 | 0.1732 | 0.1790 | 602,331 | -0.00(-0.50%) |
Jul 11, 2024 | 0.1645 | 0.1800 | 0.1576 | 0.1799 | 809,501 | +0.01(+6.07%) |
Jul 10, 2024 | 0.1512 | 0.1750 | 0.1511 | 0.1696 | 2,372,660 | +0.02(+12.10%) |
Jul 09, 2024 | 0.1540 | 0.1634 | 0.1450 | 0.1513 | 1,729,393 | +0.00(+2.23%) |
Jul 08, 2024 | 0.1500 | 0.1548 | 0.1422 | 0.1480 | 3,698,330 | -0.00(-1.99%) |
Jul 05, 2024 | 0.1760 | 0.1800 | 0.1313 | 0.1510 | 7,389,842 | -0.03(-16.34%) |
Jul 03, 2024 | 0.1751 | 0.1910 | 0.1751 | 0.1805 | 123,646 | +0.01(+3.08%) |
Jul 02, 2024 | 0.1866 | 0.1899 | 0.1710 | 0.1751 | 307,862 | -0.02(-10.66%) |
Jul 01, 2024 | 0.1868 | 0.1978 | 0.1630 | 0.1960 | 1,193,798 | -0.02(-7.63%) |
Jun 28, 2024 | 0.2300 | 0.3250 | 0.2113 | 0.2122 | 8,718,099 | -0.01(-6.11%) |
Jun 27, 2024 | 0.2218 | 0.2340 | 0.2180 | 0.2260 | 122,464 | +0.01(+2.26%) |
Jun 26, 2024 | 0.2200 | 0.2390 | 0.2130 | 0.2210 | 183,117 | +0.00(+0.09%) |
Jun 25, 2024 | 0.2390 | 0.2397 | 0.2180 | 0.2208 | 72,822 | -0.02(-9.10%) |
Jun 24, 2024 | 0.2371 | 0.2429 | 0.2205 | 0.2429 | 240,019 | -0.00(-0.04%) |
Jun 21, 2024 | 0.2550 | 0.2635 | 0.2261 | 0.2430 | 304,578 | -0.03(-10.99%) |
Jun 20, 2024 | 0.2600 | 0.2820 | 0.2508 | 0.2730 | 390,397 | -0.01(-2.50%) |
Jun 18, 2024 | 0.2450 | 0.3252 | 0.2271 | 0.2800 | 1,880,632 | +0.04(+16.67%) |
Jun 17, 2024 | 0.2435 | 0.2435 | 0.2111 | 0.2400 | 312,316 | -0.01(-4.00%) |
Jun 14, 2024 | 0.2476 | 0.2640 | 0.2351 | 0.2500 | 94,537 | -0.00(-1.65%) |
Jun 13, 2024 | 0.2686 | 0.2698 | 0.2427 | 0.2542 | 84,516 | -0.00(-1.13%) |
Jun 12, 2024 | 0.2780 | 0.2780 | 0.2424 | 0.2571 | 205,872 | -0.02(-6.03%) |
Jun 11, 2024 | 0.2800 | 0.2787 | 0.2641 | 0.2736 | 52,797 | -0.01(-3.32%) |
Jun 10, 2024 | 0.2610 | 0.2840 | 0.2602 | 0.2830 | 73,365 | +0.02(+6.39%) |
Jun 07, 2024 | 0.2840 | 0.2950 | 0.2600 | 0.2660 | 152,296 | -0.02(-8.28%) |
Jun 06, 2024 | 0.2660 | 0.2980 | 0.2650 | 0.2900 | 132,885 | +0.01(+5.45%) |
Jun 05, 2024 | 0.2790 | 0.2802 | 0.2610 | 0.2750 | 179,842 | -0.01(-3.17%) |
Jun 04, 2024 | 0.2900 | 0.3099 | 0.2605 | 0.2840 | 315,978 | -0.01(-2.94%) |