Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.3760 | 0.4890 | 0.3051 | 0.3355 | 140,679,568 | -0.02(-6.68%) |
Aug 22, 2024 | 0.2510 | 0.3737 | 0.2431 | 0.3595 | 113,802,440 | +0.11(+41.81%) |
Aug 21, 2024 | 0.2746 | 0.3083 | 0.2452 | 0.2535 | 77,239,696 | +0.01(+4.54%) |
Aug 20, 2024 | 0.2600 | 0.3000 | 0.2355 | 0.2425 | 46,732,996 | -0.01(-3.19%) |
Aug 19, 2024 | 0.2730 | 0.2730 | 0.2300 | 0.2505 | 31,869,908 | -0.02(-7.77%) |
Aug 16, 2024 | 0.3164 | 0.3170 | 0.2630 | 0.2716 | 37,643,392 | -0.07(-20.31%) |
Aug 15, 2024 | 0.3833 | 0.4411 | 0.3366 | 0.3408 | 29,188,230 | -0.03(-9.10%) |
Aug 14, 2024 | 0.4479 | 0.4500 | 0.3701 | 0.3749 | 16,183,376 | -0.07(-15.03%) |
Aug 13, 2024 | 0.5180 | 0.5208 | 0.4333 | 0.4412 | 12,372,476 | -0.09(-16.31%) |
Aug 12, 2024 | 0.6154 | 0.6300 | 0.5160 | 0.5272 | 12,108,846 | -0.07(-11.77%) |
Aug 09, 2024 | 0.7069 | 0.7247 | 0.5900 | 0.5975 | 15,247,981 | -0.12(-17.01%) |
Aug 08, 2024 | 0.7210 | 0.9000 | 0.7045 | 0.7200 | 28,044,900 | -0.00(-0.30%) |
Aug 07, 2024 | 0.8500 | 0.8550 | 0.7000 | 0.7222 | 14,990,241 | -0.09(-10.86%) |
Aug 06, 2024 | 0.8961 | 0.9700 | 0.7801 | 0.8102 | 25,464,828 | +0.04(+5.52%) |
Aug 05, 2024 | 0.8045 | 0.8299 | 0.7503 | 0.7678 | 5,525,348 | -0.11(-12.89%) |
Aug 02, 2024 | 1.000 | 1.010 | 0.8752 | 0.8814 | 7,208,368 | -0.13(-12.73%) |
Aug 01, 2024 | 1.170 | 1.180 | 1.010 | 1.010 | 4,481,900 | -0.15(-12.93%) |
Jul 31, 2024 | 1.320 | 1.320 | 1.160 | 1.160 | 5,722,328 | -0.19(-13.75%) |
Jul 30, 2024 | 1.140 | 1.390 | 1.110 | 1.345 | 12,797,448 | +0.22(+20.09%) |
Jul 29, 2024 | 1.110 | 1.180 | 1.090 | 1.120 | 3,758,940 | -0.03(-2.61%) |
Jul 26, 2024 | 1.170 | 1.200 | 1.130 | 1.150 | 3,550,533 | -0.05(-4.17%) |
Jul 25, 2024 | 1.170 | 1.245 | 1.110 | 1.200 | 5,615,322 | -0.03(-2.44%) |
Jul 24, 2024 | 1.350 | 1.350 | 1.210 | 1.230 | 4,696,613 | -0.14(-10.22%) |
Jul 23, 2024 | 1.380 | 1.430 | 1.330 | 1.370 | 3,102,655 | -0.05(-3.52%) |
Jul 22, 2024 | 1.490 | 1.500 | 1.370 | 1.420 | 2,663,513 | -0.04(-2.74%) |
Jul 19, 2024 | 1.570 | 1.570 | 1.440 | 1.460 | 3,303,187 | -0.14(-8.75%) |
Jul 18, 2024 | 1.720 | 1.780 | 1.600 | 1.600 | 2,778,417 | -0.12(-6.98%) |
Jul 17, 2024 | 1.780 | 1.800 | 1.660 | 1.720 | 3,914,247 | -0.13(-7.03%) |
Jul 16, 2024 | 1.980 | 1.980 | 1.800 | 1.850 | 4,752,293 | -0.14(-7.04%) |
Jul 15, 2024 | 2.170 | 2.200 | 1.985 | 1.990 | 3,371,220 | -0.09(-4.33%) |
Jul 12, 2024 | 2.130 | 2.140 | 2.040 | 2.080 | 2,733,531 | -0.07(-3.26%) |
Jul 11, 2024 | 2.200 | 2.230 | 2.120 | 2.150 | 2,173,983 | -0.03(-1.38%) |
Jul 10, 2024 | 2.230 | 2.360 | 2.170 | 2.180 | 2,049,729 | -0.04(-1.80%) |
Jul 09, 2024 | 2.340 | 2.340 | 2.150 | 2.220 | 1,998,864 | -0.07(-3.06%) |
Jul 08, 2024 | 2.350 | 2.390 | 2.260 | 2.290 | 1,317,351 | -0.01(-0.43%) |
Jul 05, 2024 | 2.410 | 2.420 | 2.250 | 2.300 | 1,280,630 | -0.10(-4.17%) |
Jul 03, 2024 | 2.340 | 2.500 | 2.320 | 2.400 | 875,094 | +0.06(+2.56%) |
Jul 02, 2024 | 2.460 | 2.460 | 2.300 | 2.340 | 1,000,571 | -0.08(-3.31%) |
Jul 01, 2024 | 2.400 | 2.430 | 2.310 | 2.420 | 889,851 | +0.02(+0.83%) |
Jun 28, 2024 | 2.560 | 2.560 | 2.380 | 2.400 | 965,876 | -0.14(-5.51%) |
Jun 27, 2024 | 2.420 | 2.570 | 2.370 | 2.540 | 1,023,134 | +0.06(+2.42%) |
Jun 26, 2024 | 2.440 | 2.490 | 2.360 | 2.480 | 1,663,835 | -0.12(-4.62%) |
Jun 25, 2024 | 2.635 | 2.690 | 2.580 | 2.600 | 980,405 | -0.06(-2.26%) |
Jun 24, 2024 | 2.670 | 2.800 | 2.620 | 2.660 | 985,727 | -0.02(-0.75%) |
Jun 21, 2024 | 2.620 | 2.750 | 2.580 | 2.680 | 1,036,620 | +0.00(+0.00%) |
Jun 20, 2024 | 2.510 | 2.820 | 2.500 | 2.680 | 1,975,845 | +0.13(+5.10%) |
Jun 18, 2024 | 2.610 | 2.760 | 2.520 | 2.550 | 1,461,249 | -0.12(-4.49%) |
Jun 17, 2024 | 2.620 | 2.770 | 2.510 | 2.670 | 1,496,977 | +0.01(+0.38%) |
Jun 14, 2024 | 2.600 | 2.930 | 2.580 | 2.660 | 2,431,792 | -0.01(-0.37%) |
Jun 13, 2024 | 2.920 | 2.940 | 2.600 | 2.670 | 2,606,398 | -0.13(-4.64%) |
Jun 12, 2024 | 2.800 | 2.850 | 2.740 | 2.800 | 1,400,910 | -0.03(-1.06%) |
Jun 11, 2024 | 2.880 | 2.890 | 2.675 | 2.830 | 1,674,561 | +0.00(+0.00%) |
Jun 10, 2024 | 2.800 | 2.970 | 2.650 | 2.830 | 1,788,977 | -0.03(-1.05%) |
Jun 07, 2024 | 3.070 | 3.080 | 2.815 | 2.860 | 3,167,092 | -0.31(-9.92%) |
Jun 06, 2024 | 3.440 | 3.459 | 3.010 | 3.175 | 4,290,598 | -0.35(-9.80%) |
Jun 05, 2024 | 3.640 | 3.718 | 3.500 | 3.520 | 2,334,543 | -0.28(-7.37%) |
Jun 04, 2024 | 3.830 | 3.885 | 3.580 | 3.800 | 1,944,059 | -0.20(-5.00%) |