Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.370 | 1.390 | 1.300 | 1.370 | 87,144 | -0.03(-2.14%) |
Jul 18, 2024 | 1.480 | 1.480 | 1.380 | 1.400 | 47,324 | -0.01(-0.71%) |
Jul 17, 2024 | 1.440 | 1.520 | 1.380 | 1.410 | 72,099 | -0.06(-4.08%) |
Jul 16, 2024 | 1.460 | 1.535 | 1.425 | 1.470 | 168,637 | +0.01(+0.68%) |
Jul 15, 2024 | 1.570 | 1.593 | 1.320 | 1.460 | 237,791 | -0.06(-3.95%) |
Jul 12, 2024 | 1.550 | 1.600 | 1.280 | 1.520 | 762,095 | -0.11(-6.75%) |
Jul 11, 2024 | 1.850 | 1.983 | 1.470 | 1.630 | 3,816,313 | +0.02(+1.46%) |
Jul 10, 2024 | 1.440 | 1.680 | 1.330 | 1.607 | 5,091,233 | +0.18(+12.35%) |
Jul 09, 2024 | 1.330 | 1.490 | 1.284 | 1.430 | 51,773 | +0.06(+4.39%) |
Jul 08, 2024 | 1.390 | 1.450 | 1.270 | 1.370 | 89,609 | -0.05(-3.53%) |
Jul 05, 2024 | 1.400 | 1.600 | 1.380 | 1.420 | 139,810 | +0.02(+1.43%) |
Jul 03, 2024 | 1.460 | 1.480 | 1.290 | 1.400 | 110,480 | -0.14(-9.09%) |
Jul 02, 2024 | 1.760 | 1.870 | 1.520 | 1.540 | 109,038 | -0.33(-17.65%) |
Jul 01, 2024 | 2.310 | 2.400 | 1.710 | 1.870 | 278,878 | +1.55(+484.01%) |
Jun 28, 2024 | 0.3310 | 0.3500 | 0.3200 | 0.3202 | 305,179 | -0.01(-3.26%) |
Jun 27, 2024 | 0.3389 | 0.3401 | 0.3200 | 0.3310 | 157,663 | -0.01(-2.68%) |
Jun 26, 2024 | 0.3350 | 0.3500 | 0.3200 | 0.3401 | 181,064 | +0.01(+3.69%) |
Jun 25, 2024 | 0.3420 | 0.3420 | 0.3200 | 0.3280 | 274,775 | -0.01(-4.21%) |
Jun 24, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3424 | 303,654 | -0.01(-3.28%) |
Jun 21, 2024 | 0.3800 | 0.3801 | 0.3422 | 0.3540 | 216,633 | -0.03(-8.53%) |
Jun 20, 2024 | 0.3689 | 0.3880 | 0.3500 | 0.3870 | 264,977 | +0.01(+1.76%) |
Jun 18, 2024 | 0.3782 | 0.4100 | 0.3705 | 0.3803 | 250,120 | -0.01(-1.53%) |
Jun 17, 2024 | 0.3710 | 0.3950 | 0.3620 | 0.3862 | 260,598 | +0.03(+7.58%) |
Jun 14, 2024 | 0.3580 | 0.3800 | 0.3580 | 0.3590 | 61,839 | -0.00(-0.83%) |
Jun 13, 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3620 | 125,377 | -0.00(-0.90%) |
Jun 12, 2024 | 0.3783 | 0.3783 | 0.3536 | 0.3653 | 81,131 | -0.00(-1.30%) |
Jun 11, 2024 | 0.3521 | 0.3899 | 0.3400 | 0.3701 | 317,828 | +0.02(+5.29%) |
Jun 10, 2024 | 0.3590 | 0.3732 | 0.3500 | 0.3515 | 252,343 | -0.02(-5.84%) |
Jun 07, 2024 | 0.3882 | 0.3885 | 0.3706 | 0.3733 | 265,888 | -0.02(-4.26%) |
Jun 06, 2024 | 0.3696 | 0.3985 | 0.3633 | 0.3899 | 286,909 | +0.01(+2.34%) |
Jun 05, 2024 | 0.3500 | 0.4020 | 0.3500 | 0.3810 | 955,118 | -0.02(-5.22%) |
Jun 04, 2024 | 0.4000 | 0.4020 | 0.3501 | 0.4020 | 1,800,123 | -0.06(-12.70%) |
Jun 03, 2024 | 0.4975 | 0.5440 | 0.4205 | 0.4605 | 27,650,768 | +0.12(+35.36%) |
May 31, 2024 | 0.3680 | 0.3680 | 0.3400 | 0.3402 | 7,901,528 | -0.03(-7.55%) |
May 30, 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3680 | 117,760 | -0.01(-1.60%) |
May 29, 2024 | 0.3590 | 0.3890 | 0.3300 | 0.3740 | 530,743 | +0.03(+8.25%) |
May 28, 2024 | 0.3905 | 0.3911 | 0.3300 | 0.3455 | 919,053 | -0.01(-2.40%) |
May 24, 2024 | 0.3458 | 0.3676 | 0.3451 | 0.3540 | 3,590,507 | -0.00(-0.14%) |
May 23, 2024 | 0.3510 | 0.3690 | 0.3460 | 0.3545 | 115,917 | -0.01(-3.93%) |
May 22, 2024 | 0.3600 | 0.3700 | 0.3480 | 0.3690 | 198,061 | +0.02(+6.19%) |
May 21, 2024 | 0.3600 | 0.3610 | 0.3202 | 0.3475 | 96,796 | -0.01(-2.14%) |
May 20, 2024 | 0.3500 | 0.3726 | 0.3337 | 0.3551 | 183,238 | -0.00(-1.09%) |
May 17, 2024 | 0.3830 | 0.3890 | 0.3201 | 0.3590 | 542,446 | +0.01(+3.79%) |
May 16, 2024 | 0.3700 | 0.3750 | 0.3382 | 0.3459 | 190,592 | -0.03(-8.47%) |
May 15, 2024 | 0.3800 | 0.4043 | 0.3750 | 0.3779 | 77,455 | -0.00(-0.13%) |
May 14, 2024 | 0.3801 | 0.3850 | 0.3751 | 0.3784 | 25,552 | -0.00(-0.42%) |
May 13, 2024 | 0.3707 | 0.3800 | 0.3706 | 0.3800 | 29,604 | +0.01(+2.70%) |
May 10, 2024 | 0.3751 | 0.3751 | 0.3700 | 0.3700 | 32,790 | -0.00(-0.70%) |
May 09, 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3726 | 28,163 | -0.01(-1.69%) |
May 08, 2024 | 0.3665 | 0.3899 | 0.3665 | 0.3790 | 16,452 | +0.01(+3.95%) |
May 07, 2024 | 0.3787 | 0.3787 | 0.3600 | 0.3646 | 29,895 | -0.01(-2.77%) |
May 06, 2024 | 0.3900 | 0.4050 | 0.3700 | 0.3750 | 73,121 | -0.01(-2.62%) |
May 03, 2024 | 0.3880 | 0.4045 | 0.3800 | 0.3851 | 51,605 | -0.01(-3.12%) |
May 02, 2024 | 0.4200 | 0.4200 | 0.3850 | 0.3975 | 22,134 | -0.00(-0.92%) |