Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.780 | 4.180 | 3.330 | 3.460 | 110,650 | -0.47(-11.96%) |
Jul 18, 2024 | 4.470 | 4.585 | 3.700 | 3.930 | 317,327 | +3.44(+695.39%) |
Jul 17, 2024 | 0.5230 | 0.5400 | 0.4800 | 0.4941 | 966,359 | -0.03(-6.60%) |
Jul 16, 2024 | 0.5004 | 0.5676 | 0.5004 | 0.5290 | 1,348,029 | +0.00(+0.04%) |
Jul 15, 2024 | 0.5100 | 0.6704 | 0.5100 | 0.5288 | 2,930,162 | +0.01(+1.38%) |
Jul 12, 2024 | 0.5200 | 0.5600 | 0.5004 | 0.5216 | 618,351 | +0.00(+0.60%) |
Jul 11, 2024 | 0.5210 | 0.5670 | 0.5100 | 0.5185 | 173,023 | -0.02(-2.90%) |
Jul 10, 2024 | 0.5200 | 0.5500 | 0.5100 | 0.5340 | 283,651 | +0.02(+3.31%) |
Jul 09, 2024 | 0.5300 | 0.5280 | 0.5017 | 0.5169 | 190,983 | -0.00(-0.40%) |
Jul 08, 2024 | 0.5224 | 0.5295 | 0.4940 | 0.5190 | 201,872 | -0.00(-0.19%) |
Jul 05, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 173,087 | +0.01(+1.17%) |
Jul 03, 2024 | 0.5026 | 0.5371 | 0.5026 | 0.5140 | 259,116 | -0.01(-1.48%) |
Jul 02, 2024 | 0.5400 | 0.5700 | 0.5210 | 0.5217 | 172,424 | -0.02(-2.99%) |
Jul 01, 2024 | 0.5659 | 0.5949 | 0.5100 | 0.5378 | 461,943 | -0.03(-5.63%) |
Jun 28, 2024 | 0.5931 | 0.6060 | 0.5510 | 0.5699 | 405,197 | -0.01(-2.46%) |
Jun 27, 2024 | 0.5500 | 0.6375 | 0.5353 | 0.5843 | 806,125 | +0.03(+6.24%) |
Jun 26, 2024 | 0.5520 | 0.5844 | 0.5200 | 0.5500 | 843,220 | -0.06(-10.57%) |
Jun 25, 2024 | 0.6500 | 0.6646 | 0.6117 | 0.6150 | 1,062,469 | -0.09(-12.68%) |
Jun 24, 2024 | 0.6675 | 0.7700 | 0.5280 | 0.7043 | 2,845,238 | -0.01(-0.84%) |
Jun 21, 2024 | 0.6400 | 0.7300 | 0.6330 | 0.7103 | 4,909,905 | -0.04(-5.17%) |
Jun 20, 2024 | 1.380 | 1.730 | 0.6880 | 0.7490 | 160,038,272 | +0.29(+63.39%) |
Jun 18, 2024 | 0.4790 | 0.4998 | 0.4530 | 0.4584 | 209,763 | -0.00(-0.35%) |
Jun 17, 2024 | 0.4666 | 0.4792 | 0.4505 | 0.4600 | 157,954 | -0.02(-4.37%) |
Jun 14, 2024 | 0.5010 | 0.5200 | 0.4600 | 0.4810 | 314,260 | -0.06(-10.93%) |
Jun 13, 2024 | 0.5200 | 0.5600 | 0.4755 | 0.5400 | 813,282 | +0.06(+12.73%) |
Jun 12, 2024 | 0.4000 | 0.5933 | 0.4000 | 0.4790 | 3,397,078 | +0.06(+13.03%) |
Jun 11, 2024 | 0.3900 | 0.4249 | 0.3900 | 0.4238 | 195,190 | +0.02(+5.98%) |
Jun 10, 2024 | 0.4085 | 0.4100 | 0.3900 | 0.3999 | 269,052 | -0.01(-1.26%) |
Jun 07, 2024 | 0.4033 | 0.4240 | 0.3810 | 0.4050 | 367,480 | -0.01(-3.57%) |
Jun 06, 2024 | 0.4692 | 0.4700 | 0.4161 | 0.4200 | 566,151 | -0.05(-10.62%) |
Jun 05, 2024 | 0.4883 | 0.5030 | 0.4238 | 0.4699 | 590,532 | -0.04(-7.95%) |
Jun 04, 2024 | 0.5200 | 0.5612 | 0.5023 | 0.5105 | 612,514 | -0.03(-5.45%) |
Jun 03, 2024 | 0.6000 | 0.6000 | 0.5156 | 0.5399 | 457,170 | -0.06(-9.26%) |
May 31, 2024 | 0.6400 | 0.6550 | 0.5900 | 0.5950 | 617,124 | -0.09(-13.45%) |
May 30, 2024 | 0.5980 | 0.7111 | 0.5810 | 0.6875 | 1,477,601 | +0.04(+6.29%) |
May 29, 2024 | 0.5669 | 0.6580 | 0.5669 | 0.6468 | 1,429,433 | -0.01(-1.43%) |
May 28, 2024 | 0.5896 | 0.7200 | 0.5500 | 0.6562 | 3,192,596 | +0.06(+10.66%) |
May 24, 2024 | 0.6700 | 0.7100 | 0.5670 | 0.5930 | 3,577,942 | -0.13(-17.76%) |
May 23, 2024 | 0.7845 | 0.8168 | 0.6500 | 0.7211 | 8,883,988 | -0.44(-37.84%) |
May 22, 2024 | 1.530 | 1.830 | 1.060 | 1.160 | 83,901,608 | -0.09(-7.20%) |
May 21, 2024 | 0.6400 | 1.490 | 0.5500 | 1.250 | 336,024,320 | +1.02(+443.71%) |
May 20, 2024 | 0.2440 | 0.2475 | 0.2200 | 0.2299 | 2,090,607 | -0.01(-5.39%) |
May 17, 2024 | 0.2545 | 0.2595 | 0.2400 | 0.2430 | 228,669 | +0.00(+1.25%) |
May 16, 2024 | 0.2300 | 0.2599 | 0.2300 | 0.2400 | 101,683 | +0.01(+4.35%) |
May 15, 2024 | 0.2250 | 0.2450 | 0.2174 | 0.2300 | 129,009 | +0.01(+4.36%) |
May 14, 2024 | 0.2160 | 0.2350 | 0.2060 | 0.2204 | 75,616 | +0.00(+0.41%) |
May 13, 2024 | 0.2198 | 0.2269 | 0.2053 | 0.2195 | 194,450 | +0.01(+3.88%) |
May 10, 2024 | 0.2308 | 0.2309 | 0.2101 | 0.2113 | 45,641 | +0.00(+0.52%) |
May 09, 2024 | 0.2200 | 0.2300 | 0.1905 | 0.2102 | 266,435 | -0.02(-8.09%) |
May 08, 2024 | 0.2250 | 0.2370 | 0.2212 | 0.2287 | 12,807 | +0.00(+1.69%) |
May 07, 2024 | 0.2320 | 0.2400 | 0.2249 | 0.2249 | 46,301 | +0.00(+1.76%) |
May 06, 2024 | 0.2338 | 0.2400 | 0.2210 | 0.2210 | 115,967 | -0.01(-4.74%) |
May 03, 2024 | 0.2264 | 0.2436 | 0.2212 | 0.2320 | 63,299 | -0.00(-0.34%) |
May 02, 2024 | 0.2500 | 0.2500 | 0.2277 | 0.2328 | 118,829 | -0.02(-6.84%) |