Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.3899 | 0.5415 | 0.3819 | 0.5000 | 11,450,727 | +0.09(+22.28%) |
Jun 13, 2024 | 0.3582 | 0.4379 | 0.3350 | 0.4089 | 6,294,250 | +0.07(+19.88%) |
Jun 12, 2024 | 0.3775 | 0.3775 | 0.3375 | 0.3411 | 1,049,731 | -0.04(-10.24%) |
Jun 11, 2024 | 0.3400 | 0.3899 | 0.3205 | 0.3800 | 2,543,258 | +0.01(+2.70%) |
Jun 10, 2024 | 0.3030 | 0.4000 | 0.2971 | 0.3700 | 4,660,250 | -0.03(-7.24%) |
Jun 07, 2024 | 0.3570 | 0.5000 | 0.3548 | 0.3989 | 10,792,612 | -0.00(-0.94%) |
Jun 06, 2024 | 0.4200 | 0.4799 | 0.3305 | 0.4027 | 40,011,528 | +0.08(+25.61%) |
Jun 05, 2024 | 0.3191 | 0.3350 | 0.3043 | 0.3206 | 17,524,948 | -0.01(-3.87%) |
Jun 04, 2024 | 0.3000 | 0.3499 | 0.2944 | 0.3335 | 2,930,472 | -0.00(-0.45%) |
Jun 03, 2024 | 0.3249 | 0.3525 | 0.3000 | 0.3350 | 4,623,639 | -0.09(-22.07%) |
May 31, 2024 | 0.3935 | 0.4950 | 0.3900 | 0.4299 | 14,675,986 | +0.01(+1.58%) |
May 30, 2024 | 0.2956 | 0.4600 | 0.2702 | 0.4232 | 27,167,896 | +0.11(+33.17%) |
May 29, 2024 | 0.2766 | 0.3400 | 0.2712 | 0.3178 | 1,918,591 | +0.03(+11.43%) |
May 28, 2024 | 0.2800 | 0.2961 | 0.2700 | 0.2852 | 999,554 | -0.02(-7.37%) |
May 24, 2024 | 0.2720 | 0.3193 | 0.2698 | 0.3079 | 2,728,667 | +0.02(+7.66%) |
May 23, 2024 | 0.3869 | 0.3869 | 0.2502 | 0.2860 | 25,499,784 | -0.03(-9.92%) |
May 22, 2024 | 0.2410 | 0.4201 | 0.2410 | 0.3175 | 10,812,304 | +0.07(+29.17%) |
May 21, 2024 | 0.2480 | 0.2558 | 0.2110 | 0.2458 | 152,987 | -0.00(-1.05%) |
May 20, 2024 | 0.2410 | 0.2599 | 0.2310 | 0.2484 | 125,649 | +0.01(+3.07%) |
May 17, 2024 | 0.3300 | 0.3300 | 0.2375 | 0.2410 | 414,295 | -0.01(-4.06%) |
May 16, 2024 | 0.2500 | 0.2752 | 0.2320 | 0.2512 | 650,164 | +0.01(+2.57%) |
May 15, 2024 | 0.2013 | 0.2648 | 0.2013 | 0.2449 | 1,123,665 | +0.03(+14.12%) |
May 14, 2024 | 0.2310 | 0.2349 | 0.2110 | 0.2146 | 512,962 | -0.01(-4.66%) |
May 13, 2024 | 0.2600 | 0.2590 | 0.2200 | 0.2251 | 260,629 | -0.01(-6.13%) |
May 10, 2024 | 0.2740 | 0.2779 | 0.2307 | 0.2398 | 362,872 | -0.03(-11.25%) |
May 09, 2024 | 0.2800 | 0.2848 | 0.2679 | 0.2702 | 303,444 | -0.01(-2.67%) |
May 08, 2024 | 0.2860 | 0.2999 | 0.2730 | 0.2776 | 259,378 | -0.02(-6.72%) |
May 07, 2024 | 0.2718 | 0.3199 | 0.2456 | 0.2976 | 1,770,972 | +0.02(+7.75%) |
May 06, 2024 | 0.2689 | 0.3779 | 0.2630 | 0.2762 | 3,961,211 | +0.01(+5.02%) |
May 03, 2024 | 0.2700 | 0.2778 | 0.2600 | 0.2630 | 313,971 | -0.00(-1.31%) |
May 02, 2024 | 0.2700 | 0.2760 | 0.2647 | 0.2665 | 197,354 | -0.00(-0.93%) |
May 01, 2024 | 0.3056 | 0.3090 | 0.2688 | 0.2690 | 204,424 | -0.02(-7.56%) |
Apr 30, 2024 | 0.2950 | 0.3199 | 0.2801 | 0.2910 | 214,735 | -0.01(-2.68%) |
Apr 29, 2024 | 0.2700 | 0.3056 | 0.2676 | 0.2990 | 303,242 | +0.03(+12.41%) |
Apr 26, 2024 | 0.2802 | 0.2882 | 0.2626 | 0.2660 | 186,456 | -0.01(-5.07%) |
Apr 25, 2024 | 0.2850 | 0.2949 | 0.2775 | 0.2802 | 153,251 | +0.00(+0.86%) |
Apr 24, 2024 | 0.2900 | 0.2999 | 0.2702 | 0.2778 | 300,034 | -0.02(-5.86%) |
Apr 23, 2024 | 0.3256 | 0.3306 | 0.2950 | 0.2951 | 477,206 | -0.04(-13.21%) |
Apr 22, 2024 | 0.3088 | 0.3600 | 0.2930 | 0.3400 | 1,846,271 | +0.05(+17.93%) |
Apr 19, 2024 | 0.3600 | 0.3600 | 0.2763 | 0.2883 | 2,857,968 | -0.13(-31.52%) |
Apr 18, 2024 | 0.2190 | 0.5700 | 0.2121 | 0.4210 | 37,375,492 | +0.21(+97.65%) |
Apr 17, 2024 | 0.2126 | 0.2296 | 0.2110 | 0.2130 | 271,936 | +0.00(+0.42%) |
Apr 16, 2024 | 0.2126 | 0.2340 | 0.2110 | 0.2121 | 71,834 | +0.00(+0.52%) |
Apr 15, 2024 | 0.2310 | 0.2325 | 0.2101 | 0.2110 | 99,373 | -0.02(-7.05%) |
Apr 12, 2024 | 0.2330 | 0.2600 | 0.2200 | 0.2270 | 386,924 | +0.00(+0.00%) |
Apr 11, 2024 | 0.2000 | 0.2497 | 0.2022 | 0.2270 | 291,255 | +0.01(+4.80%) |
Apr 10, 2024 | 0.2140 | 0.2260 | 0.2120 | 0.2166 | 115,542 | +0.01(+2.85%) |
Apr 09, 2024 | 0.2050 | 0.2189 | 0.2050 | 0.2106 | 43,923 | +0.00(+0.24%) |
Apr 08, 2024 | 0.2180 | 0.2217 | 0.2070 | 0.2101 | 184,183 | +0.00(+0.05%) |
Apr 05, 2024 | 0.2110 | 0.2231 | 0.2001 | 0.2100 | 141,623 | -0.01(-3.23%) |
Apr 04, 2024 | 0.2200 | 0.2290 | 0.2165 | 0.2170 | 183,812 | -0.00(-1.85%) |
Apr 03, 2024 | 0.2450 | 0.2450 | 0.2201 | 0.2211 | 219,950 | -0.02(-8.64%) |
Apr 02, 2024 | 0.2500 | 0.2500 | 0.2375 | 0.2420 | 133,906 | -0.01(-2.02%) |