Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 0.1400 | 0.1549 | 0.1400 | 0.1487 | 1,547,159 | +0.01(+5.01%) |
Jun 17, 2024 | 0.1487 | 0.1487 | 0.1319 | 0.1416 | 1,868,671 | -0.01(-4.32%) |
Jun 14, 2024 | 0.1500 | 0.1580 | 0.1450 | 0.1480 | 1,959,114 | +0.00(+0.41%) |
Jun 13, 2024 | 0.1434 | 0.1480 | 0.1300 | 0.1474 | 2,711,970 | -0.01(-3.66%) |
Jun 12, 2024 | 0.1561 | 0.1587 | 0.1505 | 0.1530 | 1,033,357 | -0.01(-3.77%) |
Jun 11, 2024 | 0.1618 | 0.1664 | 0.1543 | 0.1590 | 2,786,943 | -0.01(-4.45%) |
Jun 10, 2024 | 0.1700 | 0.1700 | 0.1515 | 0.1664 | 2,578,413 | +0.00(+0.00%) |
Jun 07, 2024 | 0.1620 | 0.1771 | 0.1520 | 0.1664 | 4,760,693 | -0.03(-15.62%) |
Jun 06, 2024 | 0.1721 | 0.1972 | 0.1570 | 0.1972 | 21,879,026 | +0.05(+30.60%) |
Jun 05, 2024 | 0.1530 | 0.1680 | 0.1410 | 0.1510 | 7,429,503 | -0.01(-4.37%) |
Jun 04, 2024 | 0.1400 | 0.1600 | 0.1307 | 0.1579 | 11,969,252 | +0.01(+10.42%) |
Jun 03, 2024 | 0.1588 | 0.1588 | 0.1405 | 0.1430 | 2,231,775 | -0.01(-4.73%) |
May 31, 2024 | 0.1737 | 0.1737 | 0.1501 | 0.1501 | 3,746,673 | -0.03(-16.52%) |
May 30, 2024 | 0.1906 | 0.1906 | 0.1700 | 0.1798 | 3,101,816 | -0.00(-1.69%) |
May 29, 2024 | 0.1815 | 0.1885 | 0.1681 | 0.1829 | 4,941,064 | -0.00(-2.61%) |
May 28, 2024 | 0.1859 | 0.1971 | 0.1780 | 0.1878 | 3,797,862 | +0.00(+2.07%) |
May 24, 2024 | 0.1919 | 0.2000 | 0.1648 | 0.1840 | 14,604,323 | -0.07(-28.40%) |
May 23, 2024 | 0.3735 | 0.4400 | 0.2200 | 0.2570 | 114,354,184 | +0.05(+22.38%) |
May 22, 2024 | 0.2215 | 0.2260 | 0.2051 | 0.2100 | 567,305 | -0.01(-4.55%) |
May 21, 2024 | 0.2500 | 0.2500 | 0.2115 | 0.2200 | 797,482 | -0.01(-3.30%) |
May 20, 2024 | 0.2540 | 0.2540 | 0.2250 | 0.2275 | 601,762 | -0.02(-7.14%) |
May 17, 2024 | 0.2689 | 0.2689 | 0.2250 | 0.2450 | 699,251 | -0.02(-5.77%) |
May 16, 2024 | 0.2700 | 0.2879 | 0.2425 | 0.2600 | 732,752 | -0.01(-2.73%) |
May 15, 2024 | 0.3010 | 0.3100 | 0.2629 | 0.2673 | 442,498 | -0.03(-10.90%) |
May 14, 2024 | 0.3100 | 0.3230 | 0.2950 | 0.3000 | 196,428 | -0.01(-1.80%) |
May 13, 2024 | 0.3078 | 0.3250 | 0.2951 | 0.3055 | 75,781 | +0.01(+3.88%) |
May 10, 2024 | 0.3034 | 0.3100 | 0.2900 | 0.2941 | 184,475 | -0.01(-1.97%) |
May 09, 2024 | 0.3100 | 0.3163 | 0.2904 | 0.3000 | 73,675 | +0.00(+0.00%) |
May 08, 2024 | 0.3120 | 0.3200 | 0.2906 | 0.3000 | 197,918 | -0.01(-3.23%) |
May 07, 2024 | 0.3200 | 0.3283 | 0.3100 | 0.3100 | 91,800 | -0.01(-1.62%) |
May 06, 2024 | 0.3256 | 0.3387 | 0.3100 | 0.3151 | 130,313 | -0.01(-4.22%) |
May 03, 2024 | 0.3214 | 0.3330 | 0.3060 | 0.3290 | 161,376 | +0.01(+2.36%) |
May 02, 2024 | 0.3400 | 0.3520 | 0.3206 | 0.3214 | 86,755 | -0.02(-5.14%) |
May 01, 2024 | 0.3153 | 0.3500 | 0.3153 | 0.3388 | 149,385 | +0.02(+6.64%) |
Apr 30, 2024 | 0.3580 | 0.3580 | 0.3041 | 0.3177 | 103,686 | -0.04(-11.75%) |
Apr 29, 2024 | 0.3500 | 0.3805 | 0.3392 | 0.3600 | 147,036 | +0.02(+5.88%) |
Apr 26, 2024 | 0.3500 | 0.3574 | 0.3362 | 0.3400 | 88,352 | -0.01(-3.13%) |
Apr 25, 2024 | 0.3782 | 0.3782 | 0.3310 | 0.3510 | 94,310 | -0.03(-7.66%) |
Apr 24, 2024 | 0.3680 | 0.3830 | 0.3629 | 0.3801 | 144,696 | +0.01(+1.82%) |
Apr 23, 2024 | 0.4190 | 0.4200 | 0.3330 | 0.3733 | 698,347 | -0.04(-9.26%) |
Apr 22, 2024 | 0.3084 | 0.4452 | 0.3000 | 0.4114 | 1,242,313 | +0.10(+34.01%) |
Apr 19, 2024 | 0.3084 | 0.3300 | 0.3051 | 0.3070 | 122,882 | +0.00(+0.33%) |
Apr 18, 2024 | 0.3098 | 0.3229 | 0.3031 | 0.3060 | 152,295 | -0.00(-0.62%) |
Apr 17, 2024 | 0.3200 | 0.3200 | 0.3001 | 0.3079 | 143,207 | -0.01(-3.48%) |
Apr 16, 2024 | 0.3330 | 0.3453 | 0.3036 | 0.3190 | 274,578 | -0.04(-10.39%) |
Apr 15, 2024 | 0.3947 | 0.3947 | 0.3401 | 0.3560 | 266,234 | -0.03(-7.82%) |
Apr 12, 2024 | 0.4270 | 0.4270 | 0.3851 | 0.3862 | 143,344 | -0.03(-8.05%) |
Apr 11, 2024 | 0.4200 | 0.4201 | 0.4011 | 0.4200 | 125,252 | +0.01(+1.20%) |
Apr 10, 2024 | 0.4010 | 0.4292 | 0.4005 | 0.4150 | 87,211 | +0.01(+1.72%) |
Apr 09, 2024 | 0.4520 | 0.4520 | 0.4003 | 0.4080 | 212,145 | -0.02(-5.14%) |
Apr 08, 2024 | 0.4730 | 0.4730 | 0.4301 | 0.4301 | 142,074 | -0.03(-5.78%) |
Apr 05, 2024 | 0.4500 | 0.4700 | 0.4460 | 0.4565 | 182,350 | +0.01(+2.47%) |
Apr 04, 2024 | 0.4770 | 0.4832 | 0.4407 | 0.4455 | 225,606 | -0.02(-3.74%) |
Apr 03, 2024 | 0.4944 | 0.4988 | 0.4622 | 0.4628 | 599,097 | -0.07(-12.51%) |
Apr 02, 2024 | 0.5800 | 0.5856 | 0.5000 | 0.5290 | 416,210 | -0.05(-8.51%) |