Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 0.7200 | 0.9900 | 0.6615 | 0.9376 | 1,959,549 | +0.24(+33.56%) |
Jul 18, 2024 | 0.8409 | 0.9900 | 0.6666 | 0.7020 | 1,616,976 | -0.08(-10.57%) |
Jul 17, 2024 | 0.8100 | 0.8344 | 0.7635 | 0.7850 | 323,470 | -0.03(-3.35%) |
Jul 16, 2024 | 0.9000 | 0.9000 | 0.8046 | 0.8122 | 644,672 | -0.10(-10.75%) |
Jul 15, 2024 | 0.8800 | 0.9300 | 0.8501 | 0.9100 | 291,406 | +0.03(+2.94%) |
Jul 12, 2024 | 0.8888 | 0.9100 | 0.8110 | 0.8840 | 835,618 | -0.03(-3.28%) |
Jul 11, 2024 | 0.9600 | 1.040 | 0.9015 | 0.9140 | 3,097,215 | +0.01(+1.56%) |
Jul 10, 2024 | 0.9010 | 1.080 | 0.8750 | 0.9000 | 2,116,649 | -0.07(-6.99%) |
Jul 09, 2024 | 1.280 | 1.350 | 0.9102 | 0.9676 | 15,653,202 | -0.31(-24.41%) |
Jul 08, 2024 | 1.140 | 1.370 | 1.110 | 1.280 | 1,580,369 | +0.18(+15.84%) |
Jul 05, 2024 | 1.220 | 1.290 | 1.100 | 1.105 | 144,544 | -0.11(-9.43%) |
Jul 03, 2024 | 1.350 | 1.350 | 1.140 | 1.220 | 200,839 | -0.14(-10.29%) |
Jul 02, 2024 | 1.270 | 1.560 | 1.250 | 1.360 | 510,786 | +0.11(+8.80%) |
Jul 01, 2024 | 1.420 | 1.420 | 1.211 | 1.250 | 147,609 | -0.16(-11.35%) |
Jun 28, 2024 | 1.500 | 1.520 | 1.276 | 1.410 | 313,967 | -0.16(-10.19%) |
Jun 27, 2024 | 2.070 | 2.070 | 1.450 | 1.570 | 381,016 | -0.45(-22.28%) |
Jun 26, 2024 | 2.600 | 2.655 | 2.000 | 2.020 | 264,120 | -0.57(-22.01%) |
Jun 25, 2024 | 2.820 | 2.900 | 2.500 | 2.590 | 426,652 | -0.21(-7.50%) |
Jun 24, 2024 | 2.670 | 2.960 | 2.659 | 2.800 | 192,269 | -0.28(-9.09%) |
Jun 21, 2024 | 3.030 | 3.190 | 2.610 | 3.080 | 456,228 | +0.08(+2.67%) |
Jun 20, 2024 | 2.910 | 3.300 | 2.820 | 3.000 | 195,055 | -0.23(-7.12%) |
Jun 18, 2024 | 3.630 | 3.890 | 2.940 | 3.230 | 1,060,706 | -1.67(-34.08%) |
Jun 17, 2024 | 4.520 | 8.500 | 4.170 | 4.900 | 44,534,736 | +2.03(+70.73%) |
Jun 14, 2024 | 2.950 | 3.690 | 2.640 | 2.870 | 345,727 | -0.55(-16.08%) |
Jun 13, 2024 | 3.584 | 3.944 | 3.400 | 3.420 | 125,362 | -0.88(-20.39%) |
Jun 12, 2024 | 5.060 | 5.060 | 4.060 | 4.296 | 114,337 | -0.96(-18.20%) |
Jun 11, 2024 | 5.416 | 5.924 | 5.208 | 5.252 | 127,394 | -0.27(-4.92%) |
Jun 10, 2024 | 4.968 | 5.880 | 4.416 | 5.524 | 236,319 | +0.33(+6.39%) |
Jun 07, 2024 | 5.344 | 5.916 | 5.004 | 5.192 | 35,631 | -0.05(-0.92%) |
Jun 06, 2024 | 5.600 | 5.880 | 5.200 | 5.240 | 23,154 | -0.63(-10.70%) |
Jun 05, 2024 | 5.520 | 5.996 | 4.896 | 5.868 | 33,150 | +0.18(+3.24%) |
Jun 04, 2024 | 6.236 | 6.264 | 5.680 | 5.684 | 14,749 | -0.60(-9.49%) |
Jun 03, 2024 | 6.280 | 6.300 | 5.632 | 6.280 | 24,876 | +0.24(+3.97%) |
May 31, 2024 | 7.440 | 7.440 | 5.632 | 6.040 | 92,108 | -1.36(-18.38%) |
May 30, 2024 | 7.800 | 8.660 | 7.320 | 7.400 | 71,594 | -1.20(-13.99%) |
May 29, 2024 | 9.068 | 9.192 | 7.608 | 8.604 | 158,445 | +0.09(+1.03%) |
May 28, 2024 | 7.600 | 9.960 | 7.244 | 8.516 | 63,442 | +0.40(+4.88%) |
May 24, 2024 | 7.040 | 8.376 | 6.924 | 8.120 | 44,315 | +0.96(+13.41%) |
May 23, 2024 | 7.240 | 7.592 | 7.008 | 7.160 | 3,268 | -0.44(-5.84%) |
May 22, 2024 | 7.400 | 8.000 | 6.880 | 7.604 | 2,884 | +0.00(+0.00%) |
May 21, 2024 | 7.680 | 8.196 | 7.244 | 7.604 | 6,099 | -0.28(-3.60%) |
May 20, 2024 | 7.360 | 8.212 | 7.120 | 7.888 | 4,992 | -0.16(-1.94%) |
May 17, 2024 | 8.228 | 9.400 | 8.004 | 8.044 | 25,489 | +0.18(+2.24%) |
May 16, 2024 | 6.800 | 7.928 | 6.800 | 7.868 | 25,721 | +1.01(+14.69%) |
May 15, 2024 | 6.800 | 7.000 | 6.320 | 6.860 | 2,350 | +0.18(+2.69%) |
May 14, 2024 | 6.460 | 6.796 | 6.252 | 6.680 | 4,386 | +0.24(+3.73%) |
May 13, 2024 | 6.596 | 6.596 | 6.152 | 6.440 | 2,415 | +0.04(+0.63%) |
May 10, 2024 | 6.400 | 6.692 | 6.080 | 6.400 | 3,956 | +0.10(+1.52%) |
May 09, 2024 | 6.312 | 6.792 | 6.020 | 6.304 | 6,857 | -0.15(-2.35%) |
May 08, 2024 | 6.364 | 6.716 | 6.048 | 6.456 | 6,347 | -0.09(-1.34%) |
May 07, 2024 | 6.800 | 7.000 | 6.436 | 6.544 | 7,746 | -0.10(-1.45%) |
May 06, 2024 | 6.920 | 7.560 | 6.576 | 6.640 | 4,442 | -0.12(-1.78%) |
May 03, 2024 | 7.200 | 7.268 | 6.260 | 6.760 | 7,350 | -0.33(-4.68%) |
May 02, 2024 | 7.556 | 7.720 | 6.800 | 7.092 | 6,277 | -0.46(-6.14%) |