Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.2152 | 0.2164 | 0.1972 | 0.2052 | 1,158,482 | -0.01(-5.22%) |
Sep 25, 2024 | 0.2211 | 0.2258 | 0.2130 | 0.2165 | 843,750 | -0.00(-0.46%) |
Sep 24, 2024 | 0.2153 | 0.2258 | 0.2062 | 0.2175 | 2,625,461 | +0.00(+1.02%) |
Sep 23, 2024 | 0.2000 | 0.2166 | 0.1950 | 0.2153 | 2,199,191 | +0.02(+9.29%) |
Sep 20, 2024 | 0.2121 | 0.2240 | 0.1900 | 0.1970 | 7,591,994 | -0.01(-6.77%) |
Sep 19, 2024 | 0.2394 | 0.2394 | 0.2113 | 0.2113 | 1,987,017 | -0.02(-7.37%) |
Sep 18, 2024 | 0.2300 | 0.2431 | 0.2258 | 0.2281 | 898,901 | -0.00(-0.91%) |
Sep 17, 2024 | 0.2300 | 0.2450 | 0.2220 | 0.2302 | 1,146,537 | +0.01(+4.64%) |
Sep 16, 2024 | 0.2310 | 0.2349 | 0.2110 | 0.2200 | 1,450,421 | -0.01(-4.35%) |
Sep 13, 2024 | 0.2542 | 0.2550 | 0.2100 | 0.2300 | 1,607,722 | -0.01(-5.58%) |
Sep 12, 2024 | 0.2448 | 0.2542 | 0.2311 | 0.2436 | 1,569,317 | -0.01(-2.40%) |
Sep 11, 2024 | 0.2696 | 0.2696 | 0.2375 | 0.2496 | 1,561,863 | -0.02(-5.81%) |
Sep 10, 2024 | 0.2911 | 0.3046 | 0.2635 | 0.2650 | 1,795,768 | -0.02(-7.70%) |
Sep 09, 2024 | 0.2540 | 0.2915 | 0.2350 | 0.2871 | 3,324,148 | -0.00(-0.31%) |
Sep 06, 2024 | 0.3150 | 0.3190 | 0.2854 | 0.2880 | 2,310,266 | -0.03(-8.02%) |
Sep 05, 2024 | 0.3318 | 0.3354 | 0.3100 | 0.3131 | 1,185,786 | -0.02(-5.61%) |
Sep 04, 2024 | 0.3480 | 0.3480 | 0.3015 | 0.3317 | 2,083,550 | -0.02(-4.68%) |
Sep 03, 2024 | 0.3707 | 0.3837 | 0.3250 | 0.3480 | 4,009,874 | -0.03(-9.07%) |
Aug 30, 2024 | 0.4145 | 0.4200 | 0.3770 | 0.3827 | 3,514,263 | -0.04(-8.88%) |
Aug 29, 2024 | 0.4253 | 0.4571 | 0.4000 | 0.4200 | 4,054,496 | +0.01(+2.56%) |
Aug 28, 2024 | 0.4853 | 0.5149 | 0.4000 | 0.4095 | 7,506,653 | -0.10(-19.56%) |
Aug 27, 2024 | 0.5780 | 0.6116 | 0.4510 | 0.5091 | 15,741,887 | -0.13(-20.89%) |
Aug 26, 2024 | 0.4451 | 0.7400 | 0.4400 | 0.6435 | 102,881,032 | +0.25(+62.42%) |
Aug 23, 2024 | 0.4339 | 0.4480 | 0.3720 | 0.3962 | 7,518,361 | -0.05(-10.99%) |
Aug 22, 2024 | 0.4300 | 0.5116 | 0.4000 | 0.4451 | 18,517,336 | -0.00(-0.43%) |
Aug 21, 2024 | 0.5618 | 0.5650 | 0.4256 | 0.4470 | 10,630,512 | -0.21(-32.27%) |
Aug 20, 2024 | 0.9976 | 1.090 | 0.6354 | 0.6600 | 9,134,769 | -0.97(-59.51%) |
Aug 19, 2024 | 2.045 | 2.050 | 1.600 | 1.630 | 524,665 | -0.39(-19.11%) |
Aug 16, 2024 | 2.000 | 2.215 | 1.910 | 2.015 | 480,351 | -0.58(-22.50%) |
Aug 15, 2024 | 2.840 | 2.840 | 2.535 | 2.600 | 108,594 | -0.15(-5.63%) |
Aug 14, 2024 | 2.845 | 2.995 | 2.505 | 2.755 | 289,377 | +0.06(+2.42%) |
Aug 13, 2024 | 2.985 | 3.000 | 2.650 | 2.690 | 148,825 | -0.12(-4.44%) |
Aug 12, 2024 | 2.635 | 3.150 | 2.305 | 2.815 | 465,185 | +0.29(+11.71%) |
Aug 09, 2024 | 3.650 | 3.650 | 2.400 | 2.520 | 401,236 | -1.02(-28.81%) |
Aug 08, 2024 | 3.450 | 3.595 | 3.300 | 3.540 | 105,695 | +0.21(+6.47%) |
Aug 07, 2024 | 3.550 | 3.575 | 3.300 | 3.325 | 61,959 | -0.01(-0.30%) |
Aug 06, 2024 | 3.500 | 3.565 | 3.270 | 3.335 | 73,264 | +0.00(+0.15%) |
Aug 05, 2024 | 3.475 | 3.520 | 3.250 | 3.330 | 104,158 | -0.54(-14.06%) |
Aug 02, 2024 | 3.880 | 4.100 | 3.790 | 3.875 | 63,161 | -0.12(-3.12%) |
Aug 01, 2024 | 3.885 | 4.300 | 3.565 | 4.000 | 183,058 | +0.08(+1.91%) |
Jul 31, 2024 | 4.115 | 4.130 | 3.750 | 3.925 | 178,751 | -0.38(-8.72%) |
Jul 30, 2024 | 3.975 | 4.800 | 3.905 | 4.300 | 625,767 | +0.36(+9.28%) |
Jul 29, 2024 | 4.175 | 4.175 | 3.900 | 3.935 | 54,527 | -0.06(-1.50%) |
Jul 26, 2024 | 3.950 | 4.060 | 3.865 | 3.995 | 58,548 | +0.00(+0.00%) |
Jul 25, 2024 | 3.815 | 4.100 | 3.700 | 3.995 | 81,871 | +0.15(+3.90%) |
Jul 24, 2024 | 3.845 | 4.075 | 3.765 | 3.845 | 100,626 | -0.12(-3.03%) |
Jul 23, 2024 | 3.995 | 4.100 | 3.805 | 3.965 | 85,992 | -0.02(-0.50%) |
Jul 22, 2024 | 4.000 | 4.155 | 3.580 | 3.985 | 160,830 | +0.18(+4.73%) |
Jul 19, 2024 | 4.300 | 4.300 | 3.790 | 3.805 | 93,388 | -0.31(-7.42%) |
Jul 18, 2024 | 4.370 | 4.435 | 3.875 | 4.110 | 146,135 | -0.33(-7.54%) |
Jul 17, 2024 | 4.625 | 4.625 | 4.325 | 4.445 | 182,257 | -0.18(-4.00%) |
Jul 16, 2024 | 4.750 | 4.765 | 4.475 | 4.630 | 65,798 | +0.05(+1.09%) |
Jul 15, 2024 | 4.505 | 4.875 | 4.500 | 4.580 | 90,016 | +0.01(+0.22%) |
Jul 12, 2024 | 4.500 | 4.725 | 4.345 | 4.570 | 276,705 | +0.21(+4.94%) |
Jul 11, 2024 | 4.500 | 4.570 | 4.295 | 4.355 | 101,648 | -0.04(-1.02%) |
Jul 10, 2024 | 4.445 | 4.850 | 4.205 | 4.400 | 175,938 | -0.05(-1.12%) |
Jul 09, 2024 | 4.585 | 4.610 | 4.310 | 4.450 | 113,131 | -0.10(-2.20%) |
Jul 08, 2024 | 4.540 | 4.825 | 4.350 | 4.550 | 116,646 | +0.00(+0.11%) |
Jul 05, 2024 | 4.545 | 4.800 | 4.380 | 4.545 | 138,120 | -0.00(-0.11%) |
Jul 03, 2024 | 4.410 | 5.120 | 4.125 | 4.550 | 332,211 | +0.09(+2.02%) |
Jul 02, 2024 | 4.635 | 4.635 | 4.310 | 4.460 | 117,116 | -0.18(-3.88%) |