Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.520 | 5.110 | 4.290 | 4.620 | 229,110 | +0.29(+6.70%) |
Aug 22, 2024 | 4.480 | 4.500 | 4.040 | 4.330 | 103,043 | +0.08(+1.88%) |
Aug 21, 2024 | 4.790 | 5.290 | 4.070 | 4.250 | 158,158 | -0.70(-14.14%) |
Aug 20, 2024 | 4.120 | 5.299 | 4.015 | 4.950 | 386,406 | +0.77(+18.42%) |
Aug 19, 2024 | 3.670 | 4.250 | 3.340 | 4.180 | 319,484 | +0.56(+15.47%) |
Aug 16, 2024 | 3.150 | 3.770 | 2.850 | 3.620 | 327,701 | +0.37(+11.38%) |
Aug 15, 2024 | 3.100 | 3.580 | 2.730 | 3.250 | 372,595 | +3.21(+8828.57%) |
Aug 14, 2024 | 0.0463 | 0.0470 | 0.0270 | 0.0364 | 41,485,724 | -0.01(-20.35%) |
Aug 13, 2024 | 0.0810 | 0.0816 | 0.0372 | 0.0457 | 28,340,268 | -0.03(-42.59%) |
Aug 12, 2024 | 0.0818 | 0.0818 | 0.0767 | 0.0796 | 1,092,087 | -0.00(-3.28%) |
Aug 09, 2024 | 0.0796 | 0.0829 | 0.0731 | 0.0823 | 3,339,764 | +0.01(+6.88%) |
Aug 08, 2024 | 0.0787 | 0.0800 | 0.0720 | 0.0770 | 1,727,368 | +0.00(+1.85%) |
Aug 07, 2024 | 0.0771 | 0.0900 | 0.0707 | 0.0756 | 4,408,006 | -0.00(-0.40%) |
Aug 06, 2024 | 0.0783 | 0.0783 | 0.0752 | 0.0759 | 3,393,836 | -0.00(-1.30%) |
Aug 05, 2024 | 0.0700 | 0.0811 | 0.0663 | 0.0769 | 5,230,660 | -0.00(-1.79%) |
Aug 02, 2024 | 0.0850 | 0.0854 | 0.0781 | 0.0783 | 3,393,045 | -0.01(-6.56%) |
Aug 01, 2024 | 0.1000 | 0.1000 | 0.0821 | 0.0838 | 3,142,586 | -0.01(-6.47%) |
Jul 31, 2024 | 0.0816 | 0.0974 | 0.0795 | 0.0896 | 12,474,128 | +0.01(+12.00%) |
Jul 30, 2024 | 0.0860 | 0.0865 | 0.0770 | 0.0800 | 5,804,840 | -0.01(-6.65%) |
Jul 29, 2024 | 0.0900 | 0.0909 | 0.0852 | 0.0857 | 2,739,410 | -0.00(-4.67%) |
Jul 26, 2024 | 0.0875 | 0.0899 | 0.0855 | 0.0899 | 2,468,837 | +0.00(+1.58%) |
Jul 25, 2024 | 0.0839 | 0.0917 | 0.0839 | 0.0885 | 3,918,940 | +0.00(+3.87%) |
Jul 24, 2024 | 0.0904 | 0.0905 | 0.0810 | 0.0852 | 4,291,509 | -0.01(-5.86%) |
Jul 23, 2024 | 0.0939 | 0.0941 | 0.0888 | 0.0905 | 4,462,119 | -0.00(-3.62%) |
Jul 22, 2024 | 0.0988 | 0.1001 | 0.0888 | 0.0939 | 6,906,533 | -0.00(-4.96%) |
Jul 19, 2024 | 0.1000 | 0.1045 | 0.0984 | 0.0988 | 7,444,212 | +0.00(+0.10%) |
Jul 18, 2024 | 0.0988 | 0.1015 | 0.0962 | 0.0987 | 3,330,607 | -0.00(-0.20%) |
Jul 17, 2024 | 0.1000 | 0.1035 | 0.0985 | 0.0989 | 3,373,584 | -0.00(-3.79%) |
Jul 16, 2024 | 0.0975 | 0.1028 | 0.0961 | 0.1028 | 5,813,307 | +0.00(+4.79%) |
Jul 15, 2024 | 0.1031 | 0.1040 | 0.0967 | 0.0981 | 6,138,474 | -0.01(-6.03%) |
Jul 12, 2024 | 0.1029 | 0.1110 | 0.1005 | 0.1044 | 8,527,594 | +0.00(+4.09%) |
Jul 11, 2024 | 0.0960 | 0.1049 | 0.0960 | 0.1003 | 11,894,979 | +0.00(+0.70%) |
Jul 10, 2024 | 0.0980 | 0.1099 | 0.0952 | 0.0996 | 12,284,011 | -0.00(-0.10%) |
Jul 09, 2024 | 0.1068 | 0.1070 | 0.0979 | 0.0997 | 21,761,506 | -0.02(-15.15%) |
Jul 08, 2024 | 0.1023 | 0.1200 | 0.0950 | 0.1175 | 77,410,184 | +0.02(+27.03%) |
Jul 05, 2024 | 0.0918 | 0.0969 | 0.0918 | 0.0925 | 6,935,272 | -0.00(-1.28%) |
Jul 03, 2024 | 0.0946 | 0.0968 | 0.0917 | 0.0937 | 3,097,894 | +0.00(+0.75%) |
Jul 02, 2024 | 0.0967 | 0.0971 | 0.0901 | 0.0930 | 7,088,976 | -0.00(-3.93%) |
Jul 01, 2024 | 0.1043 | 0.1043 | 0.0912 | 0.0968 | 7,988,372 | -0.01(-7.28%) |
Jun 28, 2024 | 0.1034 | 0.1104 | 0.1025 | 0.1044 | 7,683,426 | +0.00(+0.38%) |
Jun 27, 2024 | 0.1100 | 0.1125 | 0.1022 | 0.1040 | 12,330,270 | +0.00(+0.87%) |
Jun 26, 2024 | 0.0968 | 0.1118 | 0.0968 | 0.1031 | 9,155,300 | +0.00(+1.58%) |
Jun 25, 2024 | 0.0948 | 0.1148 | 0.0910 | 0.1015 | 16,642,273 | +0.00(+2.63%) |
Jun 24, 2024 | 0.0948 | 0.0995 | 0.0941 | 0.0989 | 17,632,664 | -0.01(-5.81%) |
Jun 21, 2024 | 0.1369 | 0.1418 | 0.1022 | 0.1050 | 132,133,160 | -0.00(-2.69%) |
Jun 20, 2024 | 0.0960 | 0.1080 | 0.0940 | 0.1079 | 6,847,802 | +0.01(+15.28%) |
Jun 18, 2024 | 0.0917 | 0.0999 | 0.0910 | 0.0936 | 6,636,272 | -0.00(-2.40%) |
Jun 17, 2024 | 0.1023 | 0.1046 | 0.0912 | 0.0959 | 6,692,132 | -0.01(-6.53%) |
Jun 14, 2024 | 0.1084 | 0.1087 | 0.1001 | 0.1026 | 4,111,647 | -0.01(-6.64%) |
Jun 13, 2024 | 0.1081 | 0.1105 | 0.1006 | 0.1099 | 5,712,158 | -0.00(-1.26%) |
Jun 12, 2024 | 0.1127 | 0.1170 | 0.1080 | 0.1113 | 6,842,018 | -0.00(-3.55%) |
Jun 11, 2024 | 0.1200 | 0.1241 | 0.1145 | 0.1154 | 4,952,738 | -0.01(-4.55%) |
Jun 10, 2024 | 0.1160 | 0.1262 | 0.1106 | 0.1209 | 11,304,045 | +0.01(+9.21%) |
Jun 07, 2024 | 0.1175 | 0.1175 | 0.1061 | 0.1107 | 12,020,936 | -0.00(-2.12%) |
Jun 06, 2024 | 0.1195 | 0.1209 | 0.1101 | 0.1131 | 13,479,257 | -0.01(-8.42%) |
Jun 05, 2024 | 0.1260 | 0.1311 | 0.1195 | 0.1235 | 12,097,776 | -0.01(-5.44%) |
Jun 04, 2024 | 0.1413 | 0.1450 | 0.1260 | 0.1306 | 20,134,358 | -0.02(-12.99%) |