Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 0.4595 | 0.4618 | 0.4384 | 0.4442 | 333,802 | -0.02(-4.74%) |
Jul 16, 2024 | 0.4399 | 0.4798 | 0.4395 | 0.4663 | 430,783 | +0.03(+5.98%) |
Jul 15, 2024 | 0.4600 | 0.4700 | 0.4300 | 0.4400 | 270,404 | -0.01(-3.28%) |
Jul 12, 2024 | 0.4299 | 0.4601 | 0.4215 | 0.4549 | 548,256 | +0.03(+6.01%) |
Jul 11, 2024 | 0.4200 | 0.4479 | 0.4149 | 0.4291 | 483,958 | +0.00(+1.16%) |
Jul 10, 2024 | 0.4310 | 0.4470 | 0.4064 | 0.4242 | 894,655 | -0.02(-5.52%) |
Jul 09, 2024 | 0.4500 | 0.4727 | 0.4390 | 0.4490 | 630,481 | -0.00(-0.66%) |
Jul 08, 2024 | 0.4604 | 0.4731 | 0.4446 | 0.4520 | 638,970 | -0.01(-2.77%) |
Jul 05, 2024 | 0.4200 | 0.4777 | 0.4200 | 0.4649 | 898,621 | +0.02(+3.75%) |
Jul 03, 2024 | 0.3738 | 0.4600 | 0.3699 | 0.4481 | 3,010,599 | -0.02(-5.00%) |
Jul 02, 2024 | 0.4990 | 0.4990 | 0.4706 | 0.4717 | 604,248 | -0.03(-5.66%) |
Jul 01, 2024 | 0.5250 | 0.5921 | 0.4898 | 0.5000 | 1,284,307 | -0.05(-9.09%) |
Jun 28, 2024 | 0.4500 | 0.5800 | 0.4200 | 0.5500 | 2,188,277 | +0.11(+25.00%) |
Jun 27, 2024 | 0.4783 | 0.4783 | 0.4128 | 0.4400 | 950,511 | -0.03(-7.15%) |
Jun 26, 2024 | 0.4871 | 0.4871 | 0.4610 | 0.4739 | 725,312 | -0.01(-2.71%) |
Jun 25, 2024 | 0.5196 | 0.5225 | 0.4680 | 0.4871 | 964,019 | -0.03(-6.34%) |
Jun 24, 2024 | 0.5319 | 0.5522 | 0.5000 | 0.5201 | 1,053,197 | -0.01(-1.87%) |
Jun 21, 2024 | 0.5823 | 0.5890 | 0.5073 | 0.5300 | 1,634,193 | -0.04(-7.03%) |
Jun 20, 2024 | 0.6500 | 0.6500 | 0.5325 | 0.5701 | 2,644,864 | -0.12(-17.14%) |
Jun 18, 2024 | 0.5620 | 0.8762 | 0.5376 | 0.6880 | 16,360,840 | -1.24(-64.35%) |
Jun 17, 2024 | 2.040 | 2.120 | 1.835 | 1.930 | 214,883 | -0.19(-8.96%) |
Jun 14, 2024 | 1.920 | 2.210 | 1.860 | 2.120 | 264,891 | +0.23(+12.17%) |
Jun 13, 2024 | 1.770 | 1.970 | 1.760 | 1.890 | 161,089 | +0.08(+4.42%) |
Jun 12, 2024 | 1.780 | 1.980 | 1.700 | 1.810 | 254,593 | +0.03(+1.69%) |
Jun 11, 2024 | 1.410 | 2.050 | 1.410 | 1.780 | 848,517 | +0.37(+26.24%) |
Jun 10, 2024 | 1.710 | 1.710 | 1.350 | 1.410 | 247,242 | -0.33(-18.97%) |
Jun 07, 2024 | 1.850 | 1.850 | 1.720 | 1.740 | 95,731 | -0.14(-7.45%) |
Jun 06, 2024 | 1.990 | 2.000 | 1.830 | 1.880 | 74,745 | -0.10(-5.05%) |
Jun 05, 2024 | 2.050 | 2.050 | 1.890 | 1.980 | 74,185 | -0.08(-3.88%) |
Jun 04, 2024 | 1.990 | 2.090 | 1.880 | 2.060 | 75,511 | +0.06(+3.00%) |
Jun 03, 2024 | 2.080 | 2.110 | 1.870 | 2.000 | 173,392 | -0.09(-4.31%) |
May 31, 2024 | 2.190 | 2.230 | 2.050 | 2.090 | 123,859 | -0.15(-6.70%) |
May 30, 2024 | 2.240 | 2.420 | 2.150 | 2.240 | 111,419 | +0.09(+4.19%) |
May 29, 2024 | 2.170 | 2.210 | 2.110 | 2.150 | 69,498 | -0.07(-3.15%) |
May 28, 2024 | 2.500 | 2.500 | 2.110 | 2.220 | 174,806 | -0.20(-8.26%) |
May 24, 2024 | 2.250 | 2.420 | 2.150 | 2.420 | 262,486 | +0.36(+17.48%) |
May 23, 2024 | 2.250 | 2.255 | 2.020 | 2.060 | 93,682 | -0.08(-3.74%) |
May 22, 2024 | 2.200 | 2.350 | 2.130 | 2.140 | 174,915 | -0.04(-1.83%) |
May 21, 2024 | 2.110 | 2.200 | 2.100 | 2.180 | 44,024 | +0.05(+2.35%) |
May 20, 2024 | 2.180 | 2.180 | 2.020 | 2.130 | 53,586 | +0.00(+0.00%) |
May 17, 2024 | 2.260 | 2.260 | 2.010 | 2.130 | 89,825 | -0.07(-3.18%) |
May 16, 2024 | 2.170 | 2.240 | 2.130 | 2.200 | 91,852 | +0.04(+1.85%) |
May 15, 2024 | 2.310 | 2.340 | 2.150 | 2.160 | 150,125 | -0.20(-8.47%) |
May 14, 2024 | 2.300 | 2.430 | 2.280 | 2.360 | 98,177 | -0.04(-1.67%) |
May 13, 2024 | 2.300 | 2.430 | 2.230 | 2.400 | 111,162 | +0.17(+7.62%) |
May 10, 2024 | 2.320 | 2.460 | 2.170 | 2.230 | 99,035 | -0.09(-3.88%) |
May 09, 2024 | 2.440 | 2.455 | 2.290 | 2.320 | 75,173 | -0.10(-4.13%) |
May 08, 2024 | 2.350 | 2.500 | 2.330 | 2.420 | 152,696 | +0.10(+4.31%) |
May 07, 2024 | 2.380 | 2.600 | 2.320 | 2.320 | 180,521 | -0.06(-2.52%) |
May 06, 2024 | 2.360 | 2.517 | 2.360 | 2.380 | 151,027 | -0.02(-0.83%) |
May 03, 2024 | 2.430 | 2.600 | 2.350 | 2.400 | 166,242 | -0.04(-1.64%) |
May 02, 2024 | 2.480 | 2.490 | 2.240 | 2.440 | 417,055 | +0.28(+12.96%) |