Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.430 | 6.745 | 5.670 | 5.850 | 288,101 | -0.67(-10.28%) |
Jul 18, 2024 | 6.790 | 6.915 | 6.320 | 6.520 | 255,991 | -0.23(-3.41%) |
Jul 17, 2024 | 7.430 | 7.730 | 6.452 | 6.750 | 612,936 | -0.52(-7.15%) |
Jul 16, 2024 | 8.000 | 8.490 | 6.500 | 7.270 | 1,154,141 | -1.91(-20.81%) |
Jul 15, 2024 | 5.870 | 10.67 | 5.860 | 9.180 | 17,771,942 | +3.21(+53.77%) |
Jul 12, 2024 | 6.010 | 6.610 | 5.770 | 5.970 | 1,025,719 | -1.36(-18.55%) |
Jul 11, 2024 | 5.240 | 7.800 | 4.620 | 7.330 | 18,266,772 | +3.37(+85.10%) |
Jul 10, 2024 | 3.810 | 4.050 | 3.620 | 3.960 | 142,543 | +0.15(+3.94%) |
Jul 09, 2024 | 3.850 | 3.880 | 3.520 | 3.810 | 231,146 | +0.02(+0.53%) |
Jul 08, 2024 | 4.090 | 4.150 | 3.610 | 3.790 | 270,931 | -0.44(-10.40%) |
Jul 05, 2024 | 4.830 | 4.900 | 4.071 | 4.230 | 335,705 | +4.18(+7777.09%) |
Jul 03, 2024 | 0.0536 | 0.0577 | 0.0510 | 0.0537 | 18,190,364 | +0.00(+4.88%) |
Jul 02, 2024 | 0.0570 | 0.0570 | 0.0500 | 0.0512 | 38,569,360 | -0.02(-28.19%) |
Jul 01, 2024 | 0.0765 | 0.0765 | 0.0688 | 0.0713 | 7,170,861 | -0.00(-2.60%) |
Jun 28, 2024 | 0.0765 | 0.0765 | 0.0683 | 0.0732 | 9,190,470 | -0.00(-4.94%) |
Jun 27, 2024 | 0.0709 | 0.0839 | 0.0697 | 0.0770 | 42,385,184 | +0.01(+9.22%) |
Jun 26, 2024 | 0.0606 | 0.0726 | 0.0580 | 0.0705 | 26,286,148 | +0.01(+10.16%) |
Jun 25, 2024 | 0.0680 | 0.0689 | 0.0620 | 0.0640 | 15,492,389 | -0.00(-6.57%) |
Jun 24, 2024 | 0.0700 | 0.0730 | 0.0677 | 0.0685 | 11,695,179 | -0.00(-5.26%) |
Jun 21, 2024 | 0.0740 | 0.0774 | 0.0669 | 0.0723 | 27,675,246 | -0.01(-7.66%) |
Jun 20, 2024 | 0.0862 | 0.0900 | 0.0751 | 0.0783 | 46,977,936 | -0.00(-1.39%) |
Jun 18, 2024 | 0.0820 | 0.0827 | 0.0761 | 0.0794 | 23,188,336 | -0.01(-8.10%) |
Jun 17, 2024 | 0.0890 | 0.0915 | 0.0831 | 0.0864 | 13,751,819 | -0.00(-3.14%) |
Jun 14, 2024 | 0.0892 | 0.0977 | 0.0876 | 0.0892 | 16,556,232 | -0.01(-7.08%) |
Jun 13, 2024 | 0.0926 | 0.0970 | 0.0900 | 0.0960 | 25,684,880 | -0.01(-6.34%) |
Jun 12, 2024 | 0.1232 | 0.1254 | 0.0957 | 0.1025 | 168,197,424 | +0.01(+7.89%) |
Jun 11, 2024 | 0.1100 | 0.1144 | 0.0950 | 0.0950 | 59,674,796 | -0.00(-4.33%) |
Jun 10, 2024 | 0.0906 | 0.1034 | 0.0878 | 0.0993 | 37,000,448 | +0.01(+11.57%) |
Jun 07, 2024 | 0.0928 | 0.1010 | 0.0810 | 0.0890 | 19,047,868 | -0.00(-4.20%) |
Jun 06, 2024 | 0.0957 | 0.0995 | 0.0902 | 0.0929 | 16,308,081 | -0.01(-12.52%) |
Jun 05, 2024 | 0.0984 | 0.1196 | 0.0945 | 0.1062 | 34,146,116 | +0.01(+7.93%) |
Jun 04, 2024 | 0.1045 | 0.1050 | 0.0960 | 0.0984 | 13,572,965 | -0.01(-5.84%) |
Jun 03, 2024 | 0.0884 | 0.1049 | 0.0860 | 0.1045 | 20,936,502 | +0.01(+15.85%) |
May 31, 2024 | 0.1000 | 0.1008 | 0.0829 | 0.0902 | 18,836,708 | -0.01(-12.34%) |
May 30, 2024 | 0.1050 | 0.1080 | 0.1004 | 0.1029 | 7,324,217 | -0.01(-5.60%) |
May 29, 2024 | 0.1104 | 0.1200 | 0.1032 | 0.1090 | 10,173,455 | -0.00(-0.91%) |
May 28, 2024 | 0.1181 | 0.1200 | 0.1081 | 0.1100 | 11,255,718 | -0.01(-5.74%) |
May 24, 2024 | 0.1250 | 0.1300 | 0.1140 | 0.1167 | 13,645,525 | -0.01(-6.27%) |
May 23, 2024 | 0.1183 | 0.1600 | 0.1183 | 0.1245 | 35,943,692 | -0.00(-2.05%) |
May 22, 2024 | 0.1120 | 0.1298 | 0.1101 | 0.1271 | 12,872,408 | +0.00(+1.92%) |
May 21, 2024 | 0.1153 | 0.1284 | 0.1136 | 0.1247 | 14,666,636 | -0.01(-5.32%) |
May 20, 2024 | 0.1220 | 0.1388 | 0.1101 | 0.1317 | 34,212,488 | +0.01(+12.76%) |
May 17, 2024 | 0.1515 | 0.1649 | 0.0950 | 0.1168 | 109,187,712 | -0.01(-7.30%) |
May 16, 2024 | 0.1400 | 0.1800 | 0.1180 | 0.1260 | 351,383,488 | +0.04(+46.85%) |
May 15, 2024 | 0.0837 | 0.0876 | 0.0733 | 0.0858 | 28,624,296 | +0.01(+17.37%) |
May 14, 2024 | 0.0800 | 0.0825 | 0.0672 | 0.0731 | 17,477,316 | +0.00(+4.28%) |
May 13, 2024 | 0.0750 | 0.0769 | 0.0677 | 0.0701 | 9,495,498 | -0.01(-7.28%) |
May 10, 2024 | 0.0860 | 0.0886 | 0.0721 | 0.0756 | 15,026,573 | -0.01(-13.40%) |
May 09, 2024 | 0.0994 | 0.1000 | 0.0851 | 0.0873 | 11,425,487 | -0.02(-15.73%) |
May 08, 2024 | 0.1045 | 0.1050 | 0.1020 | 0.1036 | 9,010,444 | -0.00(-0.67%) |
May 07, 2024 | 0.1050 | 0.1055 | 0.1019 | 0.1043 | 4,291,826 | -0.00(-0.19%) |
May 06, 2024 | 0.1042 | 0.1061 | 0.1026 | 0.1045 | 5,359,736 | +0.00(+1.85%) |
May 03, 2024 | 0.1070 | 0.1096 | 0.1013 | 0.1026 | 8,525,834 | -0.01(-5.26%) |
May 02, 2024 | 0.1104 | 0.1118 | 0.1060 | 0.1083 | 6,796,467 | -0.00(-3.13%) |