Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.790 | 2.040 | 1.790 | 1.890 | 353,436 | +0.11(+6.18%) |
Jul 18, 2024 | 1.770 | 2.040 | 1.750 | 1.780 | 754,220 | -0.08(-4.30%) |
Jul 17, 2024 | 1.930 | 2.040 | 1.680 | 1.860 | 8,792,384 | +0.29(+18.47%) |
Jul 16, 2024 | 1.540 | 1.570 | 1.460 | 1.570 | 661,106 | +0.01(+0.64%) |
Jul 15, 2024 | 1.630 | 1.630 | 1.490 | 1.560 | 16,784 | -0.02(-1.58%) |
Jul 12, 2024 | 1.720 | 1.720 | 1.550 | 1.585 | 26,661 | -0.04(-2.16%) |
Jul 11, 2024 | 1.890 | 2.000 | 1.500 | 1.620 | 94,980 | -0.46(-22.12%) |
Jul 10, 2024 | 1.630 | 2.150 | 1.550 | 2.080 | 599,006 | +0.42(+25.66%) |
Jul 09, 2024 | 1.470 | 1.710 | 1.470 | 1.655 | 153,919 | +0.20(+13.38%) |
Jul 08, 2024 | 1.300 | 1.552 | 1.250 | 1.460 | 97,741 | +0.17(+13.18%) |
Jul 05, 2024 | 1.400 | 1.420 | 1.280 | 1.290 | 81,020 | -0.15(-10.42%) |
Jul 03, 2024 | 1.660 | 1.690 | 1.360 | 1.440 | 108,618 | -0.19(-11.66%) |
Jul 02, 2024 | 1.600 | 1.840 | 1.500 | 1.630 | 180,728 | +1.31(+406.68%) |
Jul 01, 2024 | 0.3640 | 0.3640 | 0.3200 | 0.3217 | 584,414 | -0.05(-14.44%) |
Jun 28, 2024 | 0.3500 | 0.3798 | 0.3044 | 0.3760 | 479,051 | +0.01(+2.17%) |
Jun 27, 2024 | 0.3600 | 0.3850 | 0.3600 | 0.3680 | 39,504 | -0.00(-1.15%) |
Jun 26, 2024 | 0.4000 | 0.4000 | 0.3606 | 0.3723 | 73,816 | -0.01(-2.03%) |
Jun 25, 2024 | 0.3700 | 0.3900 | 0.3606 | 0.3800 | 94,069 | +0.01(+3.23%) |
Jun 24, 2024 | 0.3990 | 0.3990 | 0.3611 | 0.3681 | 190,666 | -0.01(-3.13%) |
Jun 21, 2024 | 0.3800 | 0.3970 | 0.3714 | 0.3800 | 105,238 | -0.01(-1.45%) |
Jun 20, 2024 | 0.4035 | 0.4190 | 0.3855 | 0.3856 | 124,624 | -0.01(-3.60%) |
Jun 18, 2024 | 0.4076 | 0.4099 | 0.3800 | 0.4000 | 93,703 | -0.03(-6.52%) |
Jun 17, 2024 | 0.4355 | 0.4480 | 0.3801 | 0.4279 | 98,862 | -0.02(-4.70%) |
Jun 14, 2024 | 0.3910 | 0.4653 | 0.3900 | 0.4490 | 194,894 | +0.05(+13.56%) |
Jun 13, 2024 | 0.4200 | 0.4400 | 0.3908 | 0.3954 | 321,008 | -0.04(-9.58%) |
Jun 12, 2024 | 0.4674 | 0.4950 | 0.4299 | 0.4373 | 65,403 | -0.02(-4.93%) |
Jun 11, 2024 | 0.4700 | 0.4750 | 0.4261 | 0.4600 | 144,041 | -0.02(-4.37%) |
Jun 10, 2024 | 0.5150 | 0.5399 | 0.4700 | 0.4810 | 105,536 | -0.02(-4.07%) |
Jun 07, 2024 | 0.4586 | 0.5660 | 0.4586 | 0.5014 | 837,786 | +0.01(+2.12%) |
Jun 06, 2024 | 0.4761 | 0.5300 | 0.4132 | 0.4910 | 1,132,921 | -0.06(-10.25%) |
Jun 05, 2024 | 0.4000 | 0.6210 | 0.3800 | 0.5471 | 4,609,552 | +0.11(+25.45%) |
Jun 04, 2024 | 0.4460 | 0.4600 | 0.3900 | 0.4361 | 205,093 | -0.03(-7.19%) |
Jun 03, 2024 | 0.4454 | 0.4789 | 0.3725 | 0.4699 | 457,740 | -0.05(-9.79%) |
May 31, 2024 | 0.5998 | 0.6200 | 0.5010 | 0.5209 | 2,515,074 | +0.02(+4.77%) |
May 30, 2024 | 0.5600 | 0.5800 | 0.4720 | 0.4972 | 473,843 | -0.04(-7.17%) |
May 29, 2024 | 0.4590 | 0.5500 | 0.4200 | 0.5356 | 1,086,048 | +0.08(+18.50%) |
May 28, 2024 | 0.4440 | 0.4800 | 0.4365 | 0.4520 | 122,841 | +0.00(+0.47%) |
May 24, 2024 | 0.4300 | 0.4499 | 0.4010 | 0.4499 | 147,887 | +0.02(+5.24%) |
May 23, 2024 | 0.4438 | 0.4438 | 0.3876 | 0.4275 | 167,579 | -0.02(-5.00%) |
May 22, 2024 | 0.3550 | 0.4600 | 0.3550 | 0.4500 | 537,178 | +0.08(+22.12%) |
May 21, 2024 | 0.3840 | 0.3840 | 0.3523 | 0.3685 | 60,401 | -0.00(-0.38%) |
May 20, 2024 | 0.3870 | 0.3870 | 0.3608 | 0.3699 | 56,292 | +0.01(+1.76%) |
May 17, 2024 | 0.3700 | 0.3885 | 0.3622 | 0.3635 | 50,794 | -0.01(-2.10%) |
May 16, 2024 | 0.3600 | 0.3885 | 0.3600 | 0.3713 | 24,136 | -0.01(-2.26%) |
May 15, 2024 | 0.3796 | 0.3817 | 0.3701 | 0.3799 | 32,288 | +0.01(+2.68%) |
May 14, 2024 | 0.3802 | 0.3991 | 0.3612 | 0.3700 | 49,739 | -0.01(-2.61%) |
May 13, 2024 | 0.3700 | 0.3900 | 0.3650 | 0.3799 | 82,722 | +0.01(+2.65%) |
May 10, 2024 | 0.3880 | 0.3880 | 0.3700 | 0.3701 | 49,902 | -0.01(-2.58%) |
May 09, 2024 | 0.3711 | 0.3977 | 0.3700 | 0.3799 | 39,606 | -0.00(-0.03%) |
May 08, 2024 | 0.3760 | 0.3898 | 0.3700 | 0.3800 | 17,753 | +0.00(+0.00%) |
May 07, 2024 | 0.3890 | 0.3890 | 0.3750 | 0.3800 | 22,293 | +0.01(+2.01%) |
May 06, 2024 | 0.3950 | 0.3989 | 0.3687 | 0.3725 | 78,942 | -0.02(-4.90%) |
May 03, 2024 | 0.3800 | 0.4010 | 0.3696 | 0.3917 | 67,195 | +0.02(+5.84%) |
May 02, 2024 | 0.3909 | 0.3909 | 0.3603 | 0.3701 | 72,335 | -0.00(-1.28%) |