Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.4290 | 0.4840 | 0.4085 | 0.4156 | 3,684,674 | +0.01(+1.74%) |
Oct 17, 2024 | 0.4881 | 0.4881 | 0.4026 | 0.4085 | 2,782,468 | -0.08(-16.31%) |
Oct 16, 2024 | 0.4700 | 1.000 | 0.3103 | 0.4881 | 37,857,688 | +0.05(+11.16%) |
Oct 15, 2024 | 0.3800 | 0.4490 | 0.3700 | 0.4391 | 5,755,887 | +0.09(+25.46%) |
Oct 14, 2024 | 0.3200 | 0.3599 | 0.3100 | 0.3500 | 4,028,349 | +0.05(+16.67%) |
Oct 11, 2024 | 0.2480 | 0.3587 | 0.2480 | 0.3000 | 11,134,251 | +0.06(+22.95%) |
Oct 10, 2024 | 0.2150 | 0.2585 | 0.2150 | 0.2440 | 3,283,587 | +0.03(+12.39%) |
Oct 09, 2024 | 0.2200 | 0.2203 | 0.2134 | 0.2171 | 501,827 | +0.00(+0.28%) |
Oct 08, 2024 | 0.1970 | 0.2180 | 0.1970 | 0.2165 | 692,323 | +0.00(+0.98%) |
Oct 07, 2024 | 0.2220 | 0.2290 | 0.2100 | 0.2144 | 1,087,975 | -0.00(-1.61%) |
Oct 04, 2024 | 0.2200 | 0.2300 | 0.2151 | 0.2179 | 1,003,920 | -0.00(-1.85%) |
Oct 03, 2024 | 0.2100 | 0.2277 | 0.2100 | 0.2220 | 942,596 | -0.01(-3.52%) |
Oct 02, 2024 | 0.2193 | 0.2340 | 0.2193 | 0.2301 | 1,074,667 | +0.01(+4.92%) |
Oct 01, 2024 | 0.2400 | 0.2550 | 0.2062 | 0.2193 | 1,968,291 | -0.02(-10.12%) |
Sep 30, 2024 | 0.2400 | 0.2574 | 0.2340 | 0.2440 | 2,619,968 | +0.01(+4.27%) |
Sep 27, 2024 | 0.2400 | 0.2499 | 0.2255 | 0.2340 | 1,384,928 | -0.01(-2.90%) |
Sep 26, 2024 | 0.2452 | 0.2500 | 0.2240 | 0.2410 | 2,326,870 | -0.00(-1.71%) |
Sep 25, 2024 | 0.2670 | 0.2677 | 0.2400 | 0.2452 | 1,564,084 | -0.02(-6.55%) |
Sep 24, 2024 | 0.2600 | 0.2738 | 0.2600 | 0.2624 | 1,621,285 | +0.01(+3.72%) |
Sep 23, 2024 | 0.2800 | 0.2900 | 0.2450 | 0.2530 | 2,955,633 | -0.04(-13.95%) |
Sep 20, 2024 | 0.3575 | 0.3600 | 0.2790 | 0.2940 | 3,035,562 | -0.05(-13.83%) |
Sep 19, 2024 | 0.3500 | 0.3989 | 0.3210 | 0.3412 | 2,563,295 | -0.01(-4.16%) |
Sep 18, 2024 | 0.3700 | 0.3715 | 0.3430 | 0.3560 | 2,800,789 | -0.04(-9.87%) |
Sep 17, 2024 | 0.4700 | 0.4769 | 0.3900 | 0.3950 | 3,242,123 | -0.07(-14.13%) |
Sep 16, 2024 | 0.4900 | 0.5424 | 0.4600 | 0.4600 | 4,253,907 | -0.08(-15.44%) |
Sep 13, 2024 | 1.120 | 1.260 | 0.3810 | 0.5440 | 30,491,732 | -1.13(-67.43%) |
Sep 12, 2024 | 3.010 | 3.100 | 1.310 | 1.670 | 20,869,316 | -1.37(-45.07%) |
Sep 11, 2024 | 3.100 | 3.340 | 2.990 | 3.040 | 7,591,501 | -0.05(-1.62%) |
Sep 10, 2024 | 2.940 | 3.150 | 2.860 | 3.090 | 2,745,039 | +0.17(+5.82%) |
Sep 09, 2024 | 2.910 | 3.030 | 2.830 | 2.920 | 895,752 | +0.02(+0.69%) |
Sep 06, 2024 | 3.010 | 3.120 | 2.860 | 2.900 | 2,074,944 | -0.12(-3.97%) |
Sep 05, 2024 | 3.020 | 3.150 | 2.970 | 3.020 | 1,263,231 | +0.00(+0.00%) |
Sep 04, 2024 | 2.910 | 3.150 | 2.810 | 3.020 | 905,820 | +0.03(+1.00%) |
Sep 03, 2024 | 3.210 | 3.210 | 2.910 | 2.990 | 2,505,615 | -0.26(-8.00%) |
Aug 30, 2024 | 3.180 | 3.390 | 3.060 | 3.250 | 2,126,496 | -0.02(-0.61%) |
Aug 29, 2024 | 3.170 | 3.410 | 3.110 | 3.270 | 2,251,864 | +0.06(+1.87%) |
Aug 28, 2024 | 3.050 | 3.350 | 3.020 | 3.210 | 1,201,859 | +0.10(+3.22%) |
Aug 27, 2024 | 3.240 | 3.400 | 2.710 | 3.110 | 2,333,315 | +0.04(+1.30%) |
Aug 26, 2024 | 3.230 | 3.250 | 3.030 | 3.070 | 1,023,793 | -0.19(-5.83%) |
Aug 23, 2024 | 3.340 | 3.440 | 2.900 | 3.260 | 2,924,735 | -0.15(-4.40%) |
Aug 22, 2024 | 3.160 | 3.500 | 3.100 | 3.410 | 1,091,651 | +0.23(+7.23%) |
Aug 21, 2024 | 2.930 | 3.260 | 2.550 | 3.180 | 2,724,460 | +0.02(+0.63%) |
Aug 20, 2024 | 3.760 | 3.850 | 1.920 | 3.160 | 8,588,735 | -0.66(-17.28%) |
Aug 19, 2024 | 3.730 | 3.890 | 3.700 | 3.820 | 2,162,332 | +0.05(+1.33%) |
Aug 16, 2024 | 3.630 | 3.800 | 3.630 | 3.770 | 1,650,400 | +0.12(+3.29%) |
Aug 15, 2024 | 3.730 | 3.750 | 3.630 | 3.650 | 2,009,081 | -0.07(-1.88%) |
Aug 14, 2024 | 3.570 | 3.900 | 3.310 | 3.720 | 2,483,539 | +0.11(+3.05%) |
Aug 13, 2024 | 3.800 | 3.840 | 2.950 | 3.610 | 2,255,566 | -0.16(-4.24%) |
Aug 12, 2024 | 3.930 | 3.950 | 3.670 | 3.770 | 1,419,898 | -0.10(-2.58%) |
Aug 09, 2024 | 3.740 | 3.915 | 3.720 | 3.870 | 672,942 | +0.08(+2.11%) |
Aug 08, 2024 | 3.670 | 3.830 | 3.650 | 3.790 | 764,955 | +0.11(+2.99%) |
Aug 07, 2024 | 3.690 | 3.779 | 3.640 | 3.680 | 778,345 | -0.02(-0.54%) |
Aug 06, 2024 | 3.710 | 3.800 | 3.630 | 3.700 | 895,644 | -0.07(-1.86%) |
Aug 05, 2024 | 3.540 | 3.780 | 3.510 | 3.770 | 2,288,221 | +0.17(+4.72%) |
Aug 02, 2024 | 3.590 | 3.670 | 3.540 | 3.600 | 863,111 | +0.01(+0.22%) |