Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.520 | 3.660 | 3.370 | 3.590 | 264,118 | -0.09(-2.45%) |
Aug 22, 2024 | 3.170 | 3.790 | 2.930 | 3.680 | 520,662 | +3.50(+1947.86%) |
Aug 21, 2024 | 0.1584 | 0.1797 | 0.1550 | 0.1797 | 6,364,946 | +0.01(+5.71%) |
Aug 20, 2024 | 0.1787 | 0.1794 | 0.1650 | 0.1700 | 5,978,510 | -0.01(-6.39%) |
Aug 19, 2024 | 0.1848 | 0.1876 | 0.1763 | 0.1816 | 3,737,734 | -0.01(-4.47%) |
Aug 16, 2024 | 0.2000 | 0.2050 | 0.1882 | 0.1901 | 6,706,570 | -0.01(-3.99%) |
Aug 15, 2024 | 0.2652 | 0.2795 | 0.1950 | 0.1980 | 70,579,784 | +0.00(+0.41%) |
Aug 14, 2024 | 0.2000 | 0.2044 | 0.1910 | 0.1972 | 1,515,959 | -0.00(-0.40%) |
Aug 13, 2024 | 0.2040 | 0.2075 | 0.1950 | 0.1980 | 1,476,231 | -0.01(-3.46%) |
Aug 12, 2024 | 0.1925 | 0.2183 | 0.1867 | 0.2051 | 4,343,625 | +0.01(+6.49%) |
Aug 09, 2024 | 0.1928 | 0.1950 | 0.1800 | 0.1926 | 2,103,798 | -0.00(-0.26%) |
Aug 08, 2024 | 0.1900 | 0.1999 | 0.1900 | 0.1931 | 2,593,857 | -0.01(-4.78%) |
Aug 07, 2024 | 0.2046 | 0.2130 | 0.1750 | 0.2028 | 4,913,901 | -0.01(-3.38%) |
Aug 06, 2024 | 0.2167 | 0.2273 | 0.2055 | 0.2099 | 4,939,528 | -0.04(-15.60%) |
Aug 05, 2024 | 0.2155 | 0.2750 | 0.1953 | 0.2487 | 16,937,300 | +0.04(+17.87%) |
Aug 02, 2024 | 0.1952 | 0.2185 | 0.1901 | 0.2110 | 2,653,501 | -0.00(-0.94%) |
Aug 01, 2024 | 0.2100 | 0.2178 | 0.2041 | 0.2130 | 3,064,520 | +0.00(+0.47%) |
Jul 31, 2024 | 0.2000 | 0.2222 | 0.1885 | 0.2120 | 7,142,258 | +0.01(+3.77%) |
Jul 30, 2024 | 0.1876 | 0.2148 | 0.1820 | 0.2043 | 10,912,891 | +0.01(+7.53%) |
Jul 29, 2024 | 0.1773 | 0.1949 | 0.1751 | 0.1900 | 8,609,401 | +0.02(+8.94%) |
Jul 26, 2024 | 0.1735 | 0.1780 | 0.1704 | 0.1744 | 607,686 | +0.00(+0.93%) |
Jul 25, 2024 | 0.1750 | 0.1770 | 0.1700 | 0.1728 | 654,788 | -0.00(-1.37%) |
Jul 24, 2024 | 0.1737 | 0.1770 | 0.1708 | 0.1752 | 738,513 | -0.00(-0.23%) |
Jul 23, 2024 | 0.1757 | 0.1798 | 0.1731 | 0.1756 | 1,192,517 | -0.00(-2.50%) |
Jul 22, 2024 | 0.1750 | 0.1832 | 0.1750 | 0.1801 | 1,136,633 | -0.00(-1.21%) |
Jul 19, 2024 | 0.1739 | 0.1900 | 0.1730 | 0.1823 | 3,821,527 | +0.01(+5.74%) |
Jul 18, 2024 | 0.1792 | 0.1792 | 0.1721 | 0.1724 | 711,970 | -0.01(-3.85%) |
Jul 17, 2024 | 0.1801 | 0.1810 | 0.1711 | 0.1793 | 665,254 | -0.00(-1.05%) |
Jul 16, 2024 | 0.1819 | 0.1875 | 0.1798 | 0.1812 | 752,404 | -0.00(-0.44%) |
Jul 15, 2024 | 0.1859 | 0.1890 | 0.1801 | 0.1820 | 1,047,094 | -0.00(-2.15%) |
Jul 12, 2024 | 0.1866 | 0.1940 | 0.1830 | 0.1860 | 1,647,071 | -0.00(-0.32%) |
Jul 11, 2024 | 0.1960 | 0.1964 | 0.1736 | 0.1866 | 8,023,043 | +0.02(+10.28%) |
Jul 10, 2024 | 0.1770 | 0.1793 | 0.1650 | 0.1692 | 1,920,669 | -0.01(-4.73%) |
Jul 09, 2024 | 0.1800 | 0.1841 | 0.1744 | 0.1776 | 788,528 | -0.01(-3.43%) |
Jul 08, 2024 | 0.1880 | 0.1880 | 0.1805 | 0.1839 | 1,032,348 | -0.00(-0.97%) |
Jul 05, 2024 | 0.1897 | 0.1897 | 0.1810 | 0.1857 | 1,074,421 | -0.00(-0.11%) |
Jul 03, 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1859 | 831,857 | -0.00(-2.47%) |
Jul 02, 2024 | 0.1912 | 0.1950 | 0.1855 | 0.1906 | 1,311,930 | -0.00(-2.06%) |
Jul 01, 2024 | 0.1942 | 0.2040 | 0.1900 | 0.1946 | 1,734,885 | -0.01(-2.70%) |
Jun 28, 2024 | 0.1920 | 0.2079 | 0.1900 | 0.2000 | 3,899,611 | +0.01(+5.54%) |
Jun 27, 2024 | 0.1849 | 0.1950 | 0.1804 | 0.1895 | 5,062,547 | +0.00(+0.91%) |
Jun 26, 2024 | 0.1950 | 0.1950 | 0.1830 | 0.1878 | 537,286 | +0.00(+0.27%) |
Jun 25, 2024 | 0.1860 | 0.1893 | 0.1750 | 0.1873 | 1,352,471 | +0.00(+0.70%) |
Jun 24, 2024 | 0.1850 | 0.1996 | 0.1850 | 0.1860 | 2,103,447 | -0.00(-0.69%) |
Jun 21, 2024 | 0.1865 | 0.1930 | 0.1788 | 0.1873 | 1,463,857 | +0.01(+2.91%) |
Jun 20, 2024 | 0.1800 | 0.1955 | 0.1775 | 0.1820 | 4,062,198 | +0.01(+4.30%) |
Jun 18, 2024 | 0.1843 | 0.1863 | 0.1739 | 0.1745 | 1,908,237 | -0.01(-5.57%) |
Jun 17, 2024 | 0.1898 | 0.1912 | 0.1783 | 0.1848 | 1,369,414 | -0.01(-3.80%) |
Jun 14, 2024 | 0.2000 | 0.2000 | 0.1871 | 0.1921 | 1,173,205 | -0.00(-1.39%) |
Jun 13, 2024 | 0.1900 | 0.1966 | 0.1900 | 0.1948 | 1,424,544 | +0.00(+1.94%) |
Jun 12, 2024 | 0.1900 | 0.1918 | 0.1875 | 0.1911 | 873,659 | -0.00(-0.78%) |
Jun 11, 2024 | 0.1924 | 0.1954 | 0.1800 | 0.1926 | 1,112,082 | +0.00(+1.05%) |
Jun 10, 2024 | 0.1895 | 0.1954 | 0.1812 | 0.1906 | 798,768 | +0.00(+0.69%) |
Jun 07, 2024 | 0.1939 | 0.1951 | 0.1811 | 0.1893 | 1,470,645 | -0.00(-2.27%) |
Jun 06, 2024 | 0.2000 | 0.2159 | 0.1890 | 0.1937 | 1,396,389 | -0.00(-0.97%) |
Jun 05, 2024 | 0.1909 | 0.1998 | 0.1906 | 0.1956 | 1,180,256 | +0.00(+2.57%) |
Jun 04, 2024 | 0.1980 | 0.1980 | 0.1846 | 0.1907 | 1,998,692 | -0.00(-2.46%) |