Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 0.5695 | 0.6500 | 0.5515 | 0.6268 | 909,941 | +0.06(+10.76%) |
Jul 18, 2024 | 0.5500 | 0.5689 | 0.5300 | 0.5659 | 525,769 | +0.01(+1.05%) |
Jul 17, 2024 | 0.5700 | 0.5750 | 0.5350 | 0.5600 | 327,565 | -0.01(-1.91%) |
Jul 16, 2024 | 0.5688 | 0.5850 | 0.5500 | 0.5709 | 450,746 | -0.00(-0.37%) |
Jul 15, 2024 | 0.5870 | 0.6000 | 0.5620 | 0.5730 | 517,653 | -0.03(-5.68%) |
Jul 12, 2024 | 0.5800 | 0.6295 | 0.5651 | 0.6075 | 583,904 | +0.00(+0.41%) |
Jul 11, 2024 | 0.6200 | 0.6700 | 0.5908 | 0.6050 | 1,432,456 | +0.01(+1.60%) |
Jul 10, 2024 | 0.6200 | 0.6510 | 0.5750 | 0.5955 | 468,265 | -0.04(-6.94%) |
Jul 09, 2024 | 0.5495 | 0.6560 | 0.5300 | 0.6399 | 1,014,988 | +0.07(+13.26%) |
Jul 08, 2024 | 0.5900 | 0.6069 | 0.5370 | 0.5650 | 741,418 | -0.03(-5.26%) |
Jul 05, 2024 | 0.6800 | 0.6800 | 0.5900 | 0.5964 | 349,395 | -0.03(-5.33%) |
Jul 03, 2024 | 0.6400 | 0.6504 | 0.6213 | 0.6300 | 348,894 | -0.02(-3.08%) |
Jul 02, 2024 | 0.6900 | 0.7100 | 0.6403 | 0.6500 | 934,058 | -0.06(-7.84%) |
Jul 01, 2024 | 0.6900 | 0.7220 | 0.6400 | 0.7053 | 981,605 | +0.01(+0.87%) |
Jun 28, 2024 | 0.7400 | 0.7400 | 0.6600 | 0.6992 | 1,143,750 | -0.05(-6.77%) |
Jun 27, 2024 | 0.8800 | 0.8900 | 0.6800 | 0.7500 | 5,564,508 | -0.88(-53.99%) |
Jun 26, 2024 | 2.550 | 2.570 | 1.620 | 1.630 | 2,482,582 | -1.12(-40.73%) |
Jun 25, 2024 | 3.110 | 3.340 | 2.688 | 2.750 | 188,503 | -0.70(-20.29%) |
Jun 24, 2024 | 3.100 | 3.770 | 3.100 | 3.450 | 60,434 | +0.44(+14.62%) |
Jun 21, 2024 | 3.370 | 3.370 | 2.940 | 3.010 | 62,792 | -0.36(-10.68%) |
Jun 20, 2024 | 2.680 | 3.600 | 2.620 | 3.370 | 147,693 | +0.44(+14.84%) |
Jun 18, 2024 | 2.870 | 3.352 | 2.764 | 2.934 | 107,037 | -0.31(-9.61%) |
Jun 17, 2024 | 2.880 | 3.359 | 2.737 | 3.246 | 245,865 | -0.83(-20.43%) |
Jun 14, 2024 | 3.760 | 4.296 | 3.760 | 4.080 | 243,479 | +0.42(+11.62%) |
Jun 13, 2024 | 3.520 | 3.791 | 3.352 | 3.655 | 41,435 | +0.14(+4.08%) |
Jun 12, 2024 | 3.647 | 3.740 | 3.448 | 3.512 | 26,775 | -0.25(-6.60%) |
Jun 11, 2024 | 3.920 | 3.920 | 3.600 | 3.760 | 65,660 | -0.24(-6.02%) |
Jun 10, 2024 | 3.448 | 4.160 | 3.440 | 4.001 | 272,378 | +0.54(+15.50%) |
Jun 07, 2024 | 3.520 | 3.675 | 3.209 | 3.464 | 60,657 | -0.26(-6.88%) |
Jun 06, 2024 | 4.480 | 4.720 | 3.600 | 3.720 | 208,699 | -0.78(-17.26%) |
Jun 05, 2024 | 4.899 | 4.960 | 4.284 | 4.496 | 214,085 | -0.71(-13.71%) |
Jun 04, 2024 | 5.120 | 5.553 | 4.660 | 5.210 | 637,156 | +0.41(+8.55%) |
Jun 03, 2024 | 4.240 | 6.338 | 4.080 | 4.800 | 272,464 | +0.56(+13.21%) |
May 31, 2024 | 4.400 | 4.400 | 3.888 | 4.240 | 1,651 | +0.00(+0.00%) |
May 30, 2024 | 3.840 | 4.279 | 3.840 | 4.240 | 1,361 | +0.24(+6.00%) |
May 29, 2024 | 4.240 | 4.384 | 4.000 | 4.000 | 2,509 | -0.24(-5.64%) |
May 28, 2024 | 4.290 | 4.400 | 4.000 | 4.239 | 1,871 | +0.32(+8.14%) |
May 24, 2024 | 4.008 | 4.106 | 3.840 | 3.920 | 3,918 | -0.06(-1.61%) |
May 23, 2024 | 3.920 | 4.186 | 3.840 | 3.984 | 3,592 | +0.02(+0.52%) |
May 22, 2024 | 4.000 | 4.084 | 3.258 | 3.963 | 8,752 | -0.12(-2.96%) |
May 21, 2024 | 4.720 | 4.720 | 4.032 | 4.084 | 3,778 | -0.24(-5.55%) |
May 20, 2024 | 4.720 | 4.720 | 4.160 | 4.324 | 2,128 | -0.32(-6.81%) |
May 17, 2024 | 4.480 | 4.800 | 4.288 | 4.640 | 1,841 | +0.04(+0.87%) |
May 16, 2024 | 4.470 | 4.726 | 4.174 | 4.600 | 4,173 | +0.40(+9.52%) |
May 15, 2024 | 4.201 | 4.320 | 4.200 | 4.200 | 3,238 | -0.20(-4.55%) |
May 14, 2024 | 4.080 | 4.400 | 4.080 | 4.400 | 3,672 | +0.20(+4.86%) |
May 13, 2024 | 4.202 | 4.400 | 4.016 | 4.196 | 1,196 | +0.18(+4.46%) |
May 10, 2024 | 4.320 | 4.399 | 4.016 | 4.017 | 736 | -0.06(-1.55%) |
May 09, 2024 | 4.296 | 4.525 | 4.080 | 4.080 | 1,137 | -0.08(-1.92%) |
May 08, 2024 | 4.095 | 4.479 | 4.016 | 4.160 | 969 | -0.00(-0.02%) |
May 07, 2024 | 4.328 | 4.670 | 4.004 | 4.161 | 3,564 | -0.20(-4.57%) |
May 06, 2024 | 4.550 | 4.800 | 4.320 | 4.360 | 2,368 | -0.02(-0.37%) |
May 03, 2024 | 4.240 | 4.405 | 3.904 | 4.376 | 2,609 | +0.14(+3.21%) |
May 02, 2024 | 4.231 | 4.280 | 3.840 | 4.240 | 8,305 | -0.05(-1.12%) |