Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.5206 | 0.5300 | 0.4715 | 0.4922 | 18,453,690 | -0.04(-7.17%) |
Jul 25, 2024 | 0.4401 | 0.5650 | 0.4350 | 0.5302 | 64,903,788 | +0.08(+16.78%) |
Jul 24, 2024 | 0.5738 | 0.5738 | 0.4390 | 0.4540 | 35,797,240 | -0.13(-22.37%) |
Jul 23, 2024 | 0.4518 | 0.7200 | 0.4100 | 0.5848 | 134,927,504 | +0.12(+25.39%) |
Jul 22, 2024 | 0.5580 | 0.5580 | 0.4550 | 0.4664 | 26,256,902 | -0.07(-13.32%) |
Jul 19, 2024 | 0.5294 | 0.5738 | 0.5101 | 0.5381 | 12,514,330 | +0.01(+1.32%) |
Jul 18, 2024 | 0.5889 | 0.6000 | 0.5100 | 0.5311 | 20,390,236 | -0.06(-9.43%) |
Jul 17, 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5864 | 11,115,369 | -0.02(-3.15%) |
Jul 16, 2024 | 0.6263 | 0.6394 | 0.5900 | 0.6055 | 13,943,806 | -0.03(-5.30%) |
Jul 15, 2024 | 0.6100 | 0.6600 | 0.5910 | 0.6394 | 14,390,465 | +0.02(+3.97%) |
Jul 12, 2024 | 0.6693 | 0.6693 | 0.5800 | 0.6150 | 18,380,582 | -0.05(-7.52%) |
Jul 11, 2024 | 0.6200 | 0.6850 | 0.5909 | 0.6650 | 16,470,474 | +0.02(+3.83%) |
Jul 10, 2024 | 0.7801 | 0.7802 | 0.5513 | 0.6405 | 47,565,352 | -0.16(-20.42%) |
Jul 09, 2024 | 0.8060 | 0.8170 | 0.7810 | 0.8049 | 10,310,553 | -0.01(-1.57%) |
Jul 08, 2024 | 0.8290 | 0.8633 | 0.7850 | 0.8177 | 14,914,228 | +0.02(+2.19%) |
Jul 05, 2024 | 0.9700 | 0.9750 | 0.7700 | 0.8002 | 27,571,694 | -0.15(-15.77%) |
Jul 03, 2024 | 0.9020 | 0.9720 | 0.8900 | 0.9500 | 12,056,971 | +0.06(+6.65%) |
Jul 02, 2024 | 0.9600 | 1.060 | 0.8686 | 0.8908 | 20,847,896 | -0.03(-3.60%) |
Jul 01, 2024 | 0.8390 | 0.9880 | 0.8357 | 0.9241 | 28,696,776 | +0.10(+12.56%) |
Jun 28, 2024 | 0.8236 | 0.8800 | 0.8070 | 0.8210 | 12,356,313 | +0.02(+1.97%) |
Jun 27, 2024 | 0.9476 | 0.9500 | 0.7600 | 0.8051 | 27,526,432 | -0.13(-14.10%) |
Jun 26, 2024 | 0.9300 | 0.9636 | 0.9100 | 0.9373 | 9,646,461 | -0.01(-0.72%) |
Jun 25, 2024 | 1.100 | 1.210 | 0.9000 | 0.9441 | 34,556,488 | -0.13(-11.77%) |
Jun 24, 2024 | 0.9900 | 1.080 | 0.9460 | 1.070 | 16,391,955 | +0.10(+10.46%) |
Jun 21, 2024 | 1.010 | 1.040 | 0.9460 | 0.9687 | 13,404,308 | -0.00(-0.13%) |
Jun 20, 2024 | 0.8900 | 1.200 | 0.8756 | 0.9700 | 31,735,884 | +0.03(+2.70%) |
Jun 18, 2024 | 1.130 | 1.170 | 0.9200 | 0.9445 | 30,409,874 | -0.24(-19.96%) |
Jun 17, 2024 | 1.310 | 1.320 | 1.170 | 1.180 | 18,468,032 | -0.14(-10.61%) |
Jun 14, 2024 | 1.440 | 1.440 | 1.310 | 1.320 | 14,212,168 | -0.08(-5.71%) |
Jun 13, 2024 | 1.390 | 1.490 | 1.350 | 1.400 | 11,681,345 | +0.02(+1.45%) |
Jun 12, 2024 | 1.440 | 1.520 | 1.370 | 1.380 | 16,766,462 | -0.10(-6.76%) |
Jun 11, 2024 | 1.520 | 1.520 | 1.410 | 1.480 | 13,374,049 | -0.07(-4.52%) |
Jun 10, 2024 | 1.630 | 1.640 | 1.500 | 1.550 | 12,656,408 | -0.09(-5.49%) |
Jun 07, 2024 | 1.750 | 1.790 | 1.600 | 1.640 | 17,959,360 | -0.11(-6.29%) |
Jun 06, 2024 | 1.690 | 1.840 | 1.520 | 1.750 | 15,546,214 | +0.08(+4.79%) |
Jun 05, 2024 | 1.850 | 1.860 | 1.610 | 1.670 | 26,347,220 | -0.31(-15.66%) |
Jun 04, 2024 | 1.490 | 2.000 | 1.450 | 1.980 | 52,240,676 | +0.48(+32.00%) |
Jun 03, 2024 | 1.640 | 1.660 | 1.460 | 1.500 | 19,026,832 | +0.05(+3.45%) |
May 31, 2024 | 1.370 | 1.490 | 1.350 | 1.450 | 6,857,357 | +0.07(+5.07%) |
May 30, 2024 | 1.540 | 1.540 | 1.310 | 1.380 | 17,210,280 | -0.16(-10.39%) |
May 29, 2024 | 1.580 | 1.630 | 1.500 | 1.540 | 15,115,880 | -0.19(-10.98%) |
May 28, 2024 | 1.640 | 1.740 | 1.600 | 1.730 | 9,079,299 | +0.08(+4.85%) |
May 24, 2024 | 1.700 | 1.700 | 1.570 | 1.650 | 15,165,942 | -0.05(-2.94%) |
May 23, 2024 | 1.830 | 1.836 | 1.660 | 1.700 | 12,849,576 | -0.04(-2.30%) |
May 22, 2024 | 1.780 | 1.830 | 1.700 | 1.740 | 12,372,782 | -0.08(-4.40%) |
May 21, 2024 | 1.910 | 2.060 | 1.750 | 1.820 | 18,140,092 | -0.09(-4.96%) |
May 20, 2024 | 2.020 | 2.040 | 1.850 | 1.915 | 18,366,016 | -0.15(-7.49%) |
May 17, 2024 | 2.030 | 2.190 | 1.850 | 2.070 | 30,743,908 | +0.16(+8.38%) |
May 16, 2024 | 2.110 | 2.120 | 1.820 | 1.910 | 21,677,714 | -0.27(-12.39%) |
May 15, 2024 | 2.700 | 2.760 | 2.040 | 2.180 | 28,798,384 | -1.05(-32.51%) |
May 14, 2024 | 3.520 | 3.900 | 2.260 | 3.230 | 105,326,544 | +1.23(+61.50%) |
May 13, 2024 | 1.610 | 2.170 | 1.610 | 2.000 | 15,676,212 | +0.30(+17.65%) |
May 10, 2024 | 1.760 | 1.760 | 1.560 | 1.700 | 9,020,223 | -0.07(-3.95%) |
May 09, 2024 | 1.860 | 1.860 | 1.700 | 1.770 | 11,114,433 | -0.17(-8.76%) |
May 08, 2024 | 2.060 | 2.060 | 1.850 | 1.940 | 7,853,880 | +0.03(+1.57%) |
May 07, 2024 | 2.080 | 2.090 | 1.860 | 1.910 | 8,256,535 | -0.21(-9.91%) |
May 06, 2024 | 2.300 | 2.337 | 2.040 | 2.120 | 8,113,148 | -0.17(-7.42%) |
May 03, 2024 | 2.500 | 2.560 | 2.200 | 2.290 | 8,953,428 | -0.26(-10.20%) |
May 02, 2024 | 2.510 | 2.616 | 2.460 | 2.550 | 2,778,932 | +0.01(+0.39%) |