Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.390 | 2.120 | 1.390 | 1.410 | 45,605,712 | +0.06(+4.44%) |
Jul 18, 2024 | 1.210 | 1.490 | 1.190 | 1.350 | 5,405,338 | +0.13(+10.66%) |
Jul 17, 2024 | 1.120 | 1.600 | 1.070 | 1.220 | 33,088,728 | +0.16(+15.09%) |
Jul 16, 2024 | 1.180 | 1.190 | 1.012 | 1.060 | 6,936,302 | -0.32(-23.19%) |
Jul 15, 2024 | 0.9500 | 1.830 | 0.9100 | 1.380 | 154,556,096 | +0.76(+123.30%) |
Jul 12, 2024 | 0.5761 | 0.6199 | 0.5550 | 0.6180 | 297,517 | +0.04(+6.55%) |
Jul 11, 2024 | 0.5490 | 0.5899 | 0.5438 | 0.5800 | 194,266 | +0.04(+7.21%) |
Jul 10, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5410 | 156,968 | +0.01(+1.65%) |
Jul 09, 2024 | 0.5400 | 0.5630 | 0.5300 | 0.5322 | 349,437 | +0.00(+0.04%) |
Jul 08, 2024 | 0.6000 | 0.6200 | 0.5103 | 0.5320 | 968,398 | -0.11(-16.87%) |
Jul 05, 2024 | 0.6501 | 0.6975 | 0.6300 | 0.6400 | 962,245 | -0.00(-0.23%) |
Jul 03, 2024 | 1.280 | 1.390 | 0.5630 | 0.6415 | 19,593,758 | -0.30(-31.76%) |
Jul 02, 2024 | 0.9900 | 0.9979 | 0.9303 | 0.9400 | 59,995 | -0.01(-1.05%) |
Jul 01, 2024 | 0.9500 | 0.9825 | 0.9217 | 0.9500 | 51,460 | -0.01(-1.04%) |
Jun 28, 2024 | 0.9800 | 1.010 | 0.9500 | 0.9600 | 43,845 | -0.05(-4.95%) |
Jun 27, 2024 | 1.050 | 1.060 | 0.9500 | 1.010 | 76,256 | +0.04(+3.66%) |
Jun 26, 2024 | 1.018 | 1.070 | 0.9500 | 0.9743 | 87,884 | -0.02(-1.75%) |
Jun 25, 2024 | 1.010 | 1.050 | 0.9545 | 0.9917 | 109,901 | -0.05(-4.64%) |
Jun 24, 2024 | 1.030 | 1.160 | 1.010 | 1.040 | 196,250 | -0.01(-0.95%) |
Jun 21, 2024 | 1.170 | 1.180 | 1.050 | 1.050 | 246,942 | -0.10(-8.70%) |
Jun 20, 2024 | 1.090 | 1.190 | 1.080 | 1.150 | 125,648 | +0.03(+2.68%) |
Jun 18, 2024 | 1.380 | 1.455 | 0.9400 | 1.120 | 2,125,221 | -0.23(-17.04%) |
Jun 17, 2024 | 1.420 | 1.570 | 1.250 | 1.350 | 116,946 | -0.11(-7.53%) |
Jun 14, 2024 | 1.500 | 1.600 | 1.375 | 1.460 | 60,486 | -0.08(-5.19%) |
Jun 13, 2024 | 1.450 | 1.720 | 1.390 | 1.540 | 168,883 | +0.13(+9.22%) |
Jun 12, 2024 | 1.200 | 1.451 | 1.200 | 1.410 | 119,213 | +0.24(+20.51%) |
Jun 11, 2024 | 1.290 | 1.310 | 1.170 | 1.170 | 74,215 | -0.07(-5.65%) |
Jun 10, 2024 | 1.350 | 1.470 | 1.130 | 1.240 | 181,853 | -0.13(-9.49%) |
Jun 07, 2024 | 1.790 | 1.790 | 1.350 | 1.370 | 235,797 | -0.43(-23.89%) |
Jun 06, 2024 | 1.950 | 2.050 | 1.770 | 1.800 | 140,176 | -0.18(-9.09%) |
Jun 05, 2024 | 1.920 | 2.050 | 1.850 | 1.980 | 122,192 | +0.03(+1.54%) |
Jun 04, 2024 | 2.080 | 2.190 | 1.825 | 1.950 | 46,197 | -0.09(-4.41%) |
Jun 03, 2024 | 2.250 | 2.300 | 1.916 | 2.040 | 90,028 | -0.24(-10.53%) |
May 31, 2024 | 2.210 | 2.340 | 2.130 | 2.280 | 77,433 | +0.16(+7.55%) |
May 30, 2024 | 2.000 | 2.250 | 1.850 | 2.120 | 60,545 | +0.24(+12.77%) |
May 29, 2024 | 2.010 | 2.210 | 1.850 | 1.880 | 76,584 | -0.18(-8.74%) |
May 28, 2024 | 2.250 | 2.315 | 2.035 | 2.060 | 81,884 | -0.27(-11.78%) |
May 24, 2024 | 2.380 | 2.500 | 2.190 | 2.335 | 120,467 | -0.06(-2.30%) |
May 23, 2024 | 2.750 | 2.800 | 2.310 | 2.390 | 240,461 | -0.15(-5.91%) |
May 22, 2024 | 2.270 | 2.555 | 2.250 | 2.540 | 42,665 | +0.29(+12.89%) |
May 21, 2024 | 2.320 | 2.440 | 2.240 | 2.250 | 22,951 | -0.06(-2.60%) |
May 20, 2024 | 2.460 | 2.480 | 2.240 | 2.310 | 41,391 | -0.19(-7.60%) |
May 17, 2024 | 2.500 | 2.605 | 2.500 | 2.500 | 22,329 | -0.02(-0.79%) |
May 16, 2024 | 2.690 | 2.690 | 2.400 | 2.520 | 137,772 | -0.17(-6.32%) |
May 15, 2024 | 2.740 | 2.790 | 2.582 | 2.690 | 22,773 | -0.01(-0.37%) |
May 14, 2024 | 2.770 | 2.770 | 2.520 | 2.700 | 42,721 | +0.03(+1.12%) |
May 13, 2024 | 2.800 | 2.950 | 2.670 | 2.670 | 25,977 | -0.22(-7.61%) |
May 10, 2024 | 3.060 | 3.225 | 2.710 | 2.890 | 32,257 | -0.15(-4.93%) |
May 09, 2024 | 3.050 | 3.260 | 2.870 | 3.040 | 44,274 | -0.02(-0.65%) |
May 08, 2024 | 2.750 | 3.136 | 2.750 | 3.060 | 29,712 | +0.25(+8.90%) |
May 07, 2024 | 3.500 | 3.500 | 2.710 | 2.810 | 122,403 | -0.34(-10.79%) |
May 06, 2024 | 3.030 | 3.340 | 3.020 | 3.150 | 60,258 | +0.08(+2.61%) |
May 03, 2024 | 3.200 | 3.255 | 3.010 | 3.070 | 32,500 | -0.19(-5.83%) |
May 02, 2024 | 3.318 | 3.395 | 3.140 | 3.260 | 28,934 | -0.09(-2.69%) |