Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.000 | 4.160 | 3.620 | 3.810 | 26,623 | -0.08(-2.06%) |
Jul 25, 2024 | 3.750 | 4.240 | 3.750 | 3.890 | 67,344 | +0.25(+6.87%) |
Jul 24, 2024 | 3.820 | 3.891 | 3.620 | 3.640 | 10,649 | -0.11(-3.06%) |
Jul 23, 2024 | 3.630 | 4.100 | 3.450 | 3.755 | 27,574 | +0.23(+6.67%) |
Jul 22, 2024 | 3.720 | 3.720 | 3.270 | 3.520 | 13,029 | -0.20(-5.38%) |
Jul 19, 2024 | 3.950 | 3.950 | 3.700 | 3.720 | 6,868 | -0.09(-2.36%) |
Jul 18, 2024 | 4.000 | 4.420 | 3.770 | 3.810 | 18,580 | -0.16(-4.03%) |
Jul 17, 2024 | 4.100 | 4.350 | 3.934 | 3.970 | 20,139 | +0.00(+0.00%) |
Jul 16, 2024 | 3.750 | 4.250 | 3.520 | 3.970 | 53,250 | +3.60(+964.34%) |
Jul 15, 2024 | 0.3995 | 0.4099 | 0.3708 | 0.3730 | 180,856 | -0.04(-9.62%) |
Jul 12, 2024 | 0.4138 | 0.4495 | 0.3936 | 0.4127 | 147,560 | -0.01(-3.35%) |
Jul 11, 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4270 | 53,799 | -0.01(-3.31%) |
Jul 10, 2024 | 0.4470 | 0.4600 | 0.4100 | 0.4416 | 59,345 | +0.00(+0.36%) |
Jul 09, 2024 | 0.4600 | 0.4598 | 0.4301 | 0.4400 | 154,115 | -0.02(-4.31%) |
Jul 08, 2024 | 0.4200 | 0.4690 | 0.4130 | 0.4598 | 148,890 | +0.07(+17.63%) |
Jul 05, 2024 | 0.4030 | 0.4100 | 0.3800 | 0.3909 | 62,042 | +0.00(+0.23%) |
Jul 03, 2024 | 0.3959 | 0.4199 | 0.3707 | 0.3900 | 36,477 | -0.01(-1.52%) |
Jul 02, 2024 | 0.4086 | 0.4500 | 0.3950 | 0.3960 | 52,242 | -0.01(-3.11%) |
Jul 01, 2024 | 0.3910 | 0.4200 | 0.3910 | 0.4087 | 26,953 | +0.01(+3.63%) |
Jun 28, 2024 | 0.4057 | 0.4200 | 0.3900 | 0.3944 | 37,420 | -0.01(-1.40%) |
Jun 27, 2024 | 0.4090 | 0.4099 | 0.3900 | 0.4000 | 26,777 | +0.01(+3.63%) |
Jun 26, 2024 | 0.4100 | 0.4100 | 0.3821 | 0.3860 | 29,547 | +0.00(+1.07%) |
Jun 25, 2024 | 0.3900 | 0.4099 | 0.3819 | 0.3819 | 23,848 | -0.01(-1.95%) |
Jun 24, 2024 | 0.4140 | 0.4200 | 0.3691 | 0.3895 | 133,168 | -0.03(-7.26%) |
Jun 21, 2024 | 0.4240 | 0.4240 | 0.3888 | 0.4200 | 43,940 | +0.02(+5.26%) |
Jun 20, 2024 | 0.4189 | 0.4299 | 0.3980 | 0.3990 | 116,447 | +0.00(+0.00%) |
Jun 18, 2024 | 0.4000 | 0.4263 | 0.3800 | 0.3990 | 173,356 | -0.00(-0.25%) |
Jun 17, 2024 | 0.4464 | 0.4600 | 0.3900 | 0.4000 | 153,462 | -0.05(-11.99%) |
Jun 14, 2024 | 0.5088 | 0.5088 | 0.4411 | 0.4545 | 164,490 | -0.11(-19.83%) |
Jun 13, 2024 | 0.5360 | 0.5669 | 0.4876 | 0.5669 | 729,853 | +0.08(+15.69%) |
Jun 12, 2024 | 0.5430 | 0.5499 | 0.4636 | 0.4900 | 100,797 | -0.05(-9.26%) |
Jun 11, 2024 | 0.5600 | 0.5626 | 0.5069 | 0.5400 | 13,994 | -0.02(-3.57%) |
Jun 10, 2024 | 0.5770 | 0.5780 | 0.5581 | 0.5600 | 31,712 | -0.02(-3.45%) |
Jun 07, 2024 | 0.5562 | 0.5869 | 0.5562 | 0.5800 | 8,443 | +0.00(+0.00%) |
Jun 06, 2024 | 0.5800 | 0.6000 | 0.5540 | 0.5800 | 51,198 | +0.00(+0.00%) |
Jun 05, 2024 | 0.5800 | 0.6100 | 0.5590 | 0.5800 | 21,231 | +0.00(+0.00%) |
Jun 04, 2024 | 0.5701 | 0.6000 | 0.5550 | 0.5800 | 21,022 | +0.00(+0.00%) |
Jun 03, 2024 | 0.6299 | 0.6300 | 0.5550 | 0.5800 | 56,887 | -0.01(-1.69%) |
May 31, 2024 | 0.6165 | 0.6165 | 0.5600 | 0.5900 | 18,848 | +0.01(+1.55%) |
May 30, 2024 | 0.6100 | 0.6197 | 0.5806 | 0.5810 | 9,183 | +0.00(+0.57%) |
May 29, 2024 | 0.6100 | 0.6100 | 0.5552 | 0.5777 | 40,067 | +0.00(+0.82%) |
May 28, 2024 | 0.5800 | 0.6000 | 0.5701 | 0.5730 | 35,843 | -0.03(-4.50%) |
May 24, 2024 | 0.6242 | 0.6300 | 0.5901 | 0.6000 | 31,191 | +0.01(+0.94%) |
May 23, 2024 | 0.6294 | 0.6300 | 0.5650 | 0.5944 | 98,025 | -0.03(-4.13%) |
May 22, 2024 | 0.6600 | 0.6800 | 0.6000 | 0.6200 | 56,832 | -0.01(-1.56%) |
May 21, 2024 | 0.6300 | 0.6800 | 0.6200 | 0.6298 | 19,453 | -0.00(-0.58%) |
May 20, 2024 | 0.6590 | 0.6590 | 0.6205 | 0.6335 | 27,849 | -0.00(-0.02%) |
May 17, 2024 | 0.6347 | 0.6785 | 0.6001 | 0.6336 | 32,280 | -0.02(-2.37%) |
May 16, 2024 | 0.6200 | 0.6600 | 0.6089 | 0.6490 | 95,343 | +0.03(+4.68%) |
May 15, 2024 | 0.6390 | 0.6390 | 0.5710 | 0.6200 | 68,460 | +0.02(+3.33%) |
May 14, 2024 | 0.5200 | 0.7300 | 0.5100 | 0.6000 | 480,929 | +0.09(+18.81%) |
May 13, 2024 | 0.5535 | 0.5535 | 0.4894 | 0.5050 | 109,677 | -0.04(-7.03%) |
May 10, 2024 | 0.5700 | 0.5723 | 0.5017 | 0.5432 | 63,680 | -0.05(-7.93%) |
May 09, 2024 | 0.5500 | 0.5900 | 0.4800 | 0.5900 | 393,367 | +0.06(+11.74%) |
May 08, 2024 | 0.5974 | 0.5999 | 0.5210 | 0.5280 | 83,356 | -0.03(-6.20%) |
May 07, 2024 | 0.7100 | 0.7099 | 0.4388 | 0.5629 | 479,366 | -0.14(-20.02%) |
May 06, 2024 | 0.7200 | 0.7400 | 0.7010 | 0.7038 | 29,661 | -0.02(-3.06%) |
May 03, 2024 | 0.7350 | 0.7400 | 0.7152 | 0.7260 | 18,974 | -0.01(-1.22%) |
May 02, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7350 | 25,614 | +0.02(+2.37%) |