Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.630 | 4.710 | 4.100 | 4.220 | 2,154,412 | -0.43(-9.25%) |
Sep 25, 2024 | 4.850 | 4.960 | 4.380 | 4.650 | 1,479,569 | -0.42(-8.28%) |
Sep 24, 2024 | 5.910 | 6.080 | 4.900 | 5.070 | 2,227,365 | -0.79(-13.48%) |
Sep 23, 2024 | 6.410 | 6.440 | 5.675 | 5.860 | 1,764,627 | -0.82(-12.28%) |
Sep 20, 2024 | 8.100 | 8.480 | 6.580 | 6.680 | 1,438,811 | -1.01(-13.13%) |
Sep 19, 2024 | 7.850 | 8.860 | 7.150 | 7.690 | 1,566,102 | -0.34(-4.23%) |
Sep 18, 2024 | 10.03 | 10.03 | 8.000 | 8.030 | 1,315,347 | -2.42(-23.16%) |
Sep 17, 2024 | 11.86 | 13.82 | 9.550 | 10.45 | 1,233,639 | +10.33(+8726.01%) |
Sep 16, 2024 | 0.1271 | 0.1280 | 0.1080 | 0.1184 | 65,776,880 | -0.01(-10.44%) |
Sep 13, 2024 | 0.1685 | 0.1820 | 0.1230 | 0.1322 | 120,871,424 | -0.03(-20.84%) |
Sep 12, 2024 | 0.1773 | 0.1999 | 0.1555 | 0.1670 | 76,908,656 | -0.01(-4.57%) |
Sep 11, 2024 | 0.1425 | 0.2016 | 0.1410 | 0.1750 | 118,992,168 | +0.03(+24.03%) |
Sep 10, 2024 | 0.1701 | 0.1721 | 0.1361 | 0.1411 | 59,614,004 | -0.03(-17.00%) |
Sep 09, 2024 | 0.1749 | 0.1786 | 0.1652 | 0.1700 | 33,073,034 | -0.02(-10.10%) |
Sep 06, 2024 | 0.2200 | 0.2200 | 0.1863 | 0.1891 | 50,682,520 | -0.03(-12.41%) |
Sep 05, 2024 | 0.2207 | 0.2348 | 0.2115 | 0.2159 | 33,619,216 | -0.00(-1.19%) |
Sep 04, 2024 | 0.2350 | 0.2540 | 0.2118 | 0.2185 | 138,583,168 | +0.01(+3.51%) |
Sep 03, 2024 | 0.2141 | 0.2327 | 0.2012 | 0.2111 | 45,206,960 | -0.00(-1.81%) |
Aug 30, 2024 | 0.2398 | 0.2420 | 0.2020 | 0.2150 | 52,467,400 | -0.02(-10.04%) |
Aug 29, 2024 | 0.2790 | 0.3115 | 0.2323 | 0.2390 | 82,243,496 | -0.03(-12.61%) |
Aug 28, 2024 | 0.2894 | 0.3004 | 0.2650 | 0.2735 | 50,333,396 | -0.03(-8.95%) |
Aug 27, 2024 | 0.3950 | 0.4100 | 0.2953 | 0.3004 | 124,424,688 | -0.06(-17.15%) |
Aug 26, 2024 | 0.3401 | 0.5750 | 0.3235 | 0.3626 | 421,925,440 | +0.03(+8.08%) |
Aug 23, 2024 | 0.3760 | 0.4890 | 0.3051 | 0.3355 | 140,968,160 | -0.02(-6.68%) |
Aug 22, 2024 | 0.2510 | 0.3737 | 0.2431 | 0.3595 | 113,802,440 | +0.11(+41.81%) |
Aug 21, 2024 | 0.2746 | 0.3083 | 0.2452 | 0.2535 | 77,239,696 | +0.01(+4.54%) |
Aug 20, 2024 | 0.2600 | 0.3000 | 0.2355 | 0.2425 | 46,732,996 | -0.01(-3.19%) |
Aug 19, 2024 | 0.2730 | 0.2730 | 0.2300 | 0.2505 | 31,869,908 | -0.02(-7.77%) |
Aug 16, 2024 | 0.3164 | 0.3170 | 0.2630 | 0.2716 | 37,643,392 | -0.07(-20.31%) |
Aug 15, 2024 | 0.3833 | 0.4411 | 0.3366 | 0.3408 | 29,188,230 | -0.03(-9.10%) |
Aug 14, 2024 | 0.4479 | 0.4500 | 0.3701 | 0.3749 | 16,183,376 | -0.07(-15.03%) |
Aug 13, 2024 | 0.5180 | 0.5208 | 0.4333 | 0.4412 | 12,372,476 | -0.09(-16.31%) |
Aug 12, 2024 | 0.6154 | 0.6300 | 0.5160 | 0.5272 | 12,108,846 | -0.07(-11.77%) |
Aug 09, 2024 | 0.7069 | 0.7221 | 0.5900 | 0.5975 | 15,247,981 | -0.12(-17.01%) |
Aug 08, 2024 | 0.7210 | 0.9000 | 0.7045 | 0.7200 | 28,044,900 | -0.00(-0.30%) |
Aug 07, 2024 | 0.8500 | 0.8550 | 0.7000 | 0.7222 | 14,990,241 | -0.09(-10.86%) |
Aug 06, 2024 | 0.8961 | 0.9700 | 0.7801 | 0.8102 | 25,464,828 | +0.04(+5.52%) |
Aug 05, 2024 | 0.8045 | 0.8299 | 0.7503 | 0.7678 | 5,525,348 | -0.11(-12.89%) |
Aug 02, 2024 | 1.000 | 1.010 | 0.8752 | 0.8814 | 7,208,368 | -0.13(-12.73%) |
Aug 01, 2024 | 1.170 | 1.180 | 1.010 | 1.010 | 4,481,900 | -0.15(-12.93%) |
Jul 31, 2024 | 1.320 | 1.320 | 1.160 | 1.160 | 5,725,562 | -0.19(-13.75%) |
Jul 30, 2024 | 1.140 | 1.390 | 1.110 | 1.345 | 12,797,448 | +0.22(+20.09%) |
Jul 29, 2024 | 1.110 | 1.180 | 1.090 | 1.120 | 3,758,940 | -0.03(-2.61%) |
Jul 26, 2024 | 1.170 | 1.200 | 1.130 | 1.150 | 3,550,533 | -0.05(-4.17%) |
Jul 25, 2024 | 1.170 | 1.245 | 1.110 | 1.200 | 5,615,322 | -0.03(-2.44%) |
Jul 24, 2024 | 1.350 | 1.350 | 1.210 | 1.230 | 4,696,613 | -0.14(-10.22%) |
Jul 23, 2024 | 1.380 | 1.430 | 1.330 | 1.370 | 3,102,655 | -0.05(-3.52%) |
Jul 22, 2024 | 1.490 | 1.500 | 1.370 | 1.420 | 2,663,513 | -0.04(-2.74%) |
Jul 19, 2024 | 1.570 | 1.570 | 1.440 | 1.460 | 3,303,187 | -0.14(-8.75%) |
Jul 18, 2024 | 1.720 | 1.780 | 1.600 | 1.600 | 2,778,417 | -0.12(-6.98%) |
Jul 17, 2024 | 1.780 | 1.800 | 1.660 | 1.720 | 3,914,247 | -0.13(-7.03%) |
Jul 16, 2024 | 1.980 | 1.980 | 1.800 | 1.850 | 4,752,293 | -0.14(-7.04%) |
Jul 15, 2024 | 2.170 | 2.200 | 1.985 | 1.990 | 3,371,220 | -0.09(-4.33%) |
Jul 12, 2024 | 2.130 | 2.140 | 2.040 | 2.080 | 2,733,531 | -0.07(-3.26%) |
Jul 11, 2024 | 2.200 | 2.230 | 2.120 | 2.150 | 2,173,983 | -0.03(-1.38%) |
Jul 10, 2024 | 2.230 | 2.360 | 2.170 | 2.180 | 2,049,729 | -0.04(-1.80%) |
Jul 09, 2024 | 2.340 | 2.340 | 2.150 | 2.220 | 1,998,864 | -0.07(-3.06%) |
Jul 08, 2024 | 2.350 | 2.390 | 2.260 | 2.290 | 1,317,351 | -0.01(-0.43%) |
Jul 05, 2024 | 2.410 | 2.420 | 2.250 | 2.300 | 1,280,630 | -0.10(-4.17%) |
Jul 03, 2024 | 2.340 | 2.500 | 2.320 | 2.400 | 875,094 | +0.06(+2.56%) |
Jul 02, 2024 | 2.460 | 2.460 | 2.300 | 2.340 | 1,000,571 | -0.08(-3.31%) |