Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.420 | 4.672 | 4.400 | 4.490 | 22,470 | +0.03(+0.67%) |
Jul 25, 2024 | 4.510 | 4.710 | 4.420 | 4.460 | 19,010 | -0.07(-1.55%) |
Jul 24, 2024 | 4.510 | 4.682 | 4.510 | 4.530 | 9,082 | -0.10(-2.16%) |
Jul 23, 2024 | 4.490 | 4.630 | 4.304 | 4.630 | 39,302 | +0.14(+3.12%) |
Jul 22, 2024 | 4.330 | 4.530 | 4.298 | 4.490 | 60,799 | +0.16(+3.70%) |
Jul 19, 2024 | 4.840 | 4.920 | 4.230 | 4.330 | 60,109 | -0.47(-9.79%) |
Jul 18, 2024 | 4.830 | 5.090 | 4.700 | 4.800 | 81,909 | +0.01(+0.21%) |
Jul 17, 2024 | 4.860 | 4.940 | 4.750 | 4.790 | 36,068 | -0.11(-2.24%) |
Jul 16, 2024 | 4.990 | 5.020 | 4.900 | 4.900 | 34,323 | -0.10(-2.00%) |
Jul 15, 2024 | 5.230 | 5.230 | 4.928 | 5.000 | 49,949 | -0.25(-4.76%) |
Jul 12, 2024 | 5.320 | 5.538 | 5.020 | 5.250 | 103,205 | +0.17(+3.35%) |
Jul 11, 2024 | 5.360 | 5.890 | 4.590 | 5.080 | 276,869 | +4.80(+1707.83%) |
Jul 10, 2024 | 0.2678 | 0.2900 | 0.2678 | 0.2810 | 1,131,743 | +0.01(+3.12%) |
Jul 09, 2024 | 0.2865 | 0.3200 | 0.2601 | 0.2725 | 2,817,100 | -0.07(-21.54%) |
Jul 08, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3473 | 188,511 | -0.00(-0.40%) |
Jul 05, 2024 | 0.3320 | 0.3500 | 0.3270 | 0.3487 | 183,441 | +0.02(+6.51%) |
Jul 03, 2024 | 0.3320 | 0.3373 | 0.3250 | 0.3274 | 324,755 | -0.00(-1.09%) |
Jul 02, 2024 | 0.3465 | 0.3499 | 0.3200 | 0.3310 | 583,733 | -0.03(-7.28%) |
Jul 01, 2024 | 0.3561 | 0.3698 | 0.3450 | 0.3570 | 299,746 | +0.00(+0.22%) |
Jun 28, 2024 | 0.3600 | 0.3795 | 0.3550 | 0.3562 | 312,838 | -0.01(-3.47%) |
Jun 27, 2024 | 0.3600 | 0.3731 | 0.3520 | 0.3690 | 223,804 | +0.02(+5.10%) |
Jun 26, 2024 | 0.3577 | 0.3688 | 0.3500 | 0.3511 | 259,904 | -0.01(-2.47%) |
Jun 25, 2024 | 0.3833 | 0.3900 | 0.3509 | 0.3600 | 443,753 | -0.02(-5.91%) |
Jun 24, 2024 | 0.4000 | 0.4000 | 0.3705 | 0.3826 | 349,980 | -0.01(-3.46%) |
Jun 21, 2024 | 0.3890 | 0.4100 | 0.3720 | 0.3963 | 1,399,037 | +0.01(+1.30%) |
Jun 20, 2024 | 0.3800 | 0.4095 | 0.3700 | 0.3912 | 325,288 | +0.01(+2.92%) |
Jun 18, 2024 | 0.4142 | 0.4198 | 0.3618 | 0.3801 | 1,819,668 | +0.01(+1.74%) |
Jun 17, 2024 | 0.3808 | 0.3977 | 0.3615 | 0.3736 | 285,500 | -0.01(-2.48%) |
Jun 14, 2024 | 0.3931 | 0.4085 | 0.3668 | 0.3831 | 250,219 | -0.01(-3.26%) |
Jun 13, 2024 | 0.4217 | 0.4299 | 0.3850 | 0.3960 | 546,980 | -0.02(-4.35%) |
Jun 12, 2024 | 0.4128 | 0.4300 | 0.3851 | 0.4140 | 416,612 | -0.00(-0.10%) |
Jun 11, 2024 | 0.4300 | 0.4494 | 0.3916 | 0.4144 | 661,031 | -0.02(-4.07%) |
Jun 10, 2024 | 0.3660 | 0.4391 | 0.3651 | 0.4320 | 1,551,700 | +0.06(+16.19%) |
Jun 07, 2024 | 0.3500 | 0.4600 | 0.3400 | 0.3718 | 1,381,123 | +0.02(+5.93%) |
Jun 06, 2024 | 0.3300 | 0.3800 | 0.3280 | 0.3510 | 746,173 | +0.02(+6.04%) |
Jun 05, 2024 | 0.3207 | 0.3310 | 0.3111 | 0.3310 | 267,317 | +0.01(+4.38%) |
Jun 04, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3171 | 382,197 | +0.00(+0.38%) |
Jun 03, 2024 | 0.3400 | 0.3400 | 0.3050 | 0.3159 | 660,464 | -0.01(-3.98%) |
May 31, 2024 | 0.3403 | 0.3469 | 0.3200 | 0.3290 | 463,838 | -0.01(-3.58%) |
May 30, 2024 | 0.3596 | 0.3800 | 0.3307 | 0.3412 | 985,986 | -0.03(-7.53%) |
May 29, 2024 | 0.3500 | 0.4500 | 0.3277 | 0.3690 | 2,798,276 | +0.03(+8.56%) |
May 28, 2024 | 0.3626 | 0.3878 | 0.3128 | 0.3399 | 1,263,463 | -0.01(-3.16%) |
May 24, 2024 | 0.3600 | 0.3642 | 0.3400 | 0.3510 | 273,660 | +0.00(+0.78%) |
May 23, 2024 | 0.3760 | 0.3769 | 0.3300 | 0.3483 | 505,225 | -0.02(-4.37%) |
May 22, 2024 | 0.3657 | 0.3800 | 0.3610 | 0.3642 | 226,595 | -0.01(-1.57%) |
May 21, 2024 | 0.3610 | 0.3799 | 0.3600 | 0.3700 | 205,822 | -0.00(-0.54%) |
May 20, 2024 | 0.3797 | 0.3896 | 0.3650 | 0.3720 | 273,395 | +0.00(+0.54%) |
May 17, 2024 | 0.3900 | 0.3920 | 0.3700 | 0.3700 | 319,221 | -0.02(-4.05%) |
May 16, 2024 | 0.3940 | 0.3949 | 0.3746 | 0.3856 | 191,687 | +0.00(+0.78%) |
May 15, 2024 | 0.3900 | 0.3950 | 0.3750 | 0.3826 | 216,480 | -0.00(-0.39%) |
May 14, 2024 | 0.3840 | 0.3999 | 0.3664 | 0.3841 | 373,685 | -0.01(-1.71%) |
May 13, 2024 | 0.3917 | 0.3999 | 0.3610 | 0.3908 | 439,840 | +0.00(+1.11%) |
May 10, 2024 | 0.4063 | 0.4270 | 0.3800 | 0.3865 | 578,708 | -0.00(-0.13%) |
May 09, 2024 | 0.3950 | 0.4273 | 0.3850 | 0.3870 | 294,024 | -0.00(-0.74%) |
May 08, 2024 | 0.3900 | 0.4000 | 0.3666 | 0.3899 | 454,635 | -0.00(-0.38%) |
May 07, 2024 | 0.4300 | 0.4300 | 0.3840 | 0.3914 | 313,080 | -0.03(-7.60%) |
May 06, 2024 | 0.4200 | 0.4330 | 0.4022 | 0.4236 | 271,221 | -0.01(-2.60%) |
May 03, 2024 | 0.4340 | 0.4397 | 0.4200 | 0.4349 | 310,225 | -0.00(-0.41%) |
May 02, 2024 | 0.4100 | 0.4367 | 0.4064 | 0.4367 | 429,515 | -0.00(-0.07%) |