Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.6260 | 0.6400 | 0.5030 | 0.5156 | 29,846,872 | -0.05(-9.38%) |
Aug 22, 2024 | 0.5000 | 0.5800 | 0.5000 | 0.5690 | 19,590,132 | +0.06(+12.45%) |
Aug 21, 2024 | 0.5000 | 0.5250 | 0.4513 | 0.5060 | 13,129,344 | -0.03(-5.51%) |
Aug 20, 2024 | 0.7000 | 0.7695 | 0.4950 | 0.5355 | 46,680,484 | -0.01(-2.65%) |
Aug 19, 2024 | 0.4855 | 0.5900 | 0.4300 | 0.5501 | 27,228,898 | +0.06(+11.58%) |
Aug 16, 2024 | 0.5450 | 0.5450 | 0.4800 | 0.4930 | 8,076,405 | -0.05(-9.77%) |
Aug 15, 2024 | 0.6000 | 0.6090 | 0.5222 | 0.5464 | 7,116,507 | -0.06(-9.33%) |
Aug 14, 2024 | 0.7200 | 0.7399 | 0.5839 | 0.6026 | 7,477,425 | -0.13(-17.45%) |
Aug 13, 2024 | 0.6800 | 0.7458 | 0.6250 | 0.7300 | 7,316,884 | +0.05(+6.58%) |
Aug 12, 2024 | 0.7375 | 0.8390 | 0.6565 | 0.6849 | 7,891,374 | -0.09(-11.88%) |
Aug 09, 2024 | 0.9269 | 0.9269 | 0.7351 | 0.7772 | 8,653,147 | -0.14(-15.61%) |
Aug 08, 2024 | 1.070 | 1.070 | 0.8474 | 0.9210 | 9,738,111 | -0.16(-14.72%) |
Aug 07, 2024 | 1.090 | 1.090 | 1.030 | 1.080 | 3,535,371 | +0.03(+2.86%) |
Aug 06, 2024 | 1.240 | 1.250 | 1.020 | 1.050 | 7,491,966 | -0.13(-11.02%) |
Aug 05, 2024 | 1.150 | 1.260 | 1.150 | 1.180 | 3,935,442 | -0.11(-8.53%) |
Aug 02, 2024 | 1.140 | 1.350 | 1.120 | 1.290 | 9,468,985 | +0.06(+4.88%) |
Aug 01, 2024 | 1.380 | 1.405 | 1.160 | 1.230 | 10,211,290 | -0.19(-13.38%) |
Jul 31, 2024 | 1.320 | 1.665 | 1.250 | 1.420 | 18,121,416 | +0.08(+5.97%) |
Jul 30, 2024 | 1.490 | 1.550 | 1.270 | 1.340 | 11,554,878 | -0.22(-14.10%) |
Jul 29, 2024 | 1.690 | 1.690 | 1.500 | 1.560 | 10,178,582 | -0.13(-7.69%) |
Jul 26, 2024 | 1.860 | 1.940 | 1.620 | 1.690 | 11,995,336 | -0.29(-14.65%) |
Jul 25, 2024 | 1.800 | 2.380 | 1.760 | 1.980 | 22,246,064 | +0.19(+10.61%) |
Jul 24, 2024 | 2.000 | 2.000 | 1.725 | 1.790 | 9,230,949 | -0.28(-13.53%) |
Jul 23, 2024 | 2.250 | 2.290 | 1.950 | 2.070 | 11,607,287 | -0.32(-13.39%) |
Jul 22, 2024 | 2.920 | 2.970 | 2.260 | 2.390 | 18,329,096 | -0.28(-10.49%) |
Jul 19, 2024 | 2.230 | 2.950 | 2.170 | 2.670 | 15,808,375 | +0.29(+12.18%) |
Jul 18, 2024 | 2.720 | 2.740 | 2.260 | 2.380 | 9,599,347 | -0.43(-15.30%) |
Jul 17, 2024 | 3.370 | 3.390 | 2.630 | 2.810 | 21,301,104 | -0.03(-1.06%) |
Jul 16, 2024 | 3.320 | 3.330 | 2.780 | 2.840 | 6,206,794 | -0.45(-13.68%) |
Jul 15, 2024 | 3.630 | 3.648 | 3.130 | 3.290 | 6,240,211 | -0.15(-4.36%) |
Jul 12, 2024 | 3.930 | 4.140 | 3.330 | 3.440 | 5,777,949 | -0.58(-14.43%) |
Jul 11, 2024 | 4.050 | 5.860 | 3.860 | 4.020 | 20,769,148 | -0.12(-2.90%) |
Jul 10, 2024 | 5.310 | 5.400 | 3.800 | 4.140 | 5,100,560 | -1.37(-24.86%) |
Jul 09, 2024 | 7.000 | 7.000 | 5.110 | 5.510 | 4,333,783 | -0.89(-13.91%) |
Jul 08, 2024 | 8.720 | 9.260 | 6.300 | 6.400 | 3,422,208 | -2.03(-24.08%) |
Jul 05, 2024 | 10.00 | 11.13 | 8.200 | 8.430 | 2,858,815 | -1.91(-18.47%) |
Jul 03, 2024 | 10.74 | 11.44 | 9.630 | 10.34 | 1,863,514 | -0.40(-3.72%) |
Jul 02, 2024 | 12.32 | 14.10 | 10.70 | 10.74 | 2,803,058 | -2.22(-17.13%) |
Jul 01, 2024 | 15.67 | 15.92 | 10.74 | 12.96 | 4,971,419 | -3.35(-20.54%) |
Jun 28, 2024 | 17.52 | 19.99 | 15.07 | 16.31 | 6,171,834 | -0.85(-4.95%) |
Jun 27, 2024 | 18.09 | 25.48 | 15.83 | 17.16 | 23,203,522 | +0.58(+3.50%) |
Jun 26, 2024 | 16.12 | 17.58 | 11.47 | 16.58 | 14,187,204 | +1.89(+12.87%) |
Jun 25, 2024 | 12.24 | 21.52 | 11.08 | 14.69 | 36,512,672 | -0.31(-2.07%) |
Jun 24, 2024 | 5.400 | 15.00 | 5.150 | 15.00 | 134,047,240 | +11.14(+288.60%) |
Jun 21, 2024 | 4.150 | 4.190 | 3.740 | 3.860 | 681,152 | -0.21(-5.16%) |
Jun 20, 2024 | 4.020 | 4.210 | 3.620 | 4.070 | 1,399,255 | -0.01(-0.25%) |
Jun 18, 2024 | 5.050 | 5.210 | 2.780 | 4.080 | 27,917,036 | +0.53(+14.93%) |
Jun 17, 2024 | 4.100 | 4.240 | 3.480 | 3.550 | 905,757 | -0.47(-11.69%) |
Jun 14, 2024 | 4.480 | 4.590 | 4.010 | 4.020 | 520,365 | -0.47(-10.47%) |
Jun 13, 2024 | 4.310 | 4.690 | 4.140 | 4.490 | 785,200 | +0.11(+2.51%) |
Jun 12, 2024 | 3.950 | 4.560 | 3.880 | 4.380 | 1,441,912 | +0.46(+11.73%) |
Jun 11, 2024 | 4.350 | 4.730 | 3.850 | 3.920 | 1,698,196 | -0.51(-11.51%) |
Jun 10, 2024 | 4.550 | 6.450 | 4.385 | 4.430 | 16,160,692 | +0.00(+0.00%) |
Jun 07, 2024 | 5.260 | 5.280 | 4.000 | 4.430 | 2,627,665 | -1.16(-20.75%) |
Jun 06, 2024 | 5.490 | 6.990 | 5.450 | 5.590 | 6,001,582 | -1.38(-19.80%) |
Jun 05, 2024 | 7.810 | 9.500 | 6.445 | 6.970 | 17,287,428 | -5.04(-41.97%) |
Jun 04, 2024 | 5.100 | 15.00 | 4.640 | 12.01 | 185,645,696 | +10.45(+669.87%) |