Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.3340 | 0.3489 | 0.3164 | 0.3370 | 746,809 | +0.01(+2.65%) |
May 16, 2024 | 0.3400 | 0.3400 | 0.3084 | 0.3283 | 639,914 | +0.01(+4.75%) |
May 15, 2024 | 0.3390 | 0.3400 | 0.2850 | 0.3134 | 609,867 | +0.01(+2.35%) |
May 14, 2024 | 0.2953 | 0.4050 | 0.2911 | 0.3062 | 4,820,945 | +0.01(+2.07%) |
May 13, 2024 | 0.2800 | 0.3145 | 0.2668 | 0.3000 | 1,405,310 | +0.03(+9.85%) |
May 10, 2024 | 0.2868 | 0.2993 | 0.2610 | 0.2731 | 569,025 | -0.01(-3.29%) |
May 09, 2024 | 0.2917 | 0.3005 | 0.2801 | 0.2824 | 554,225 | -0.00(-0.98%) |
May 08, 2024 | 0.2999 | 0.3314 | 0.2802 | 0.2852 | 792,168 | -0.01(-2.53%) |
May 07, 2024 | 0.3540 | 0.3540 | 0.2901 | 0.2926 | 1,375,208 | -0.05(-14.72%) |
May 06, 2024 | 0.3516 | 0.3599 | 0.3416 | 0.3431 | 785,778 | +0.00(+0.44%) |
May 03, 2024 | 0.3240 | 0.3657 | 0.3229 | 0.3416 | 3,190,215 | -0.00(-0.12%) |
May 02, 2024 | 0.3600 | 0.4149 | 0.3201 | 0.3420 | 4,956,557 | +0.00(+0.09%) |
May 01, 2024 | 0.2800 | 0.3750 | 0.2801 | 0.3417 | 8,281,136 | +0.06(+21.43%) |
Apr 30, 2024 | 0.2927 | 0.3183 | 0.2650 | 0.2814 | 2,993,859 | -0.02(-6.29%) |
Apr 29, 2024 | 0.2500 | 0.3543 | 0.2500 | 0.3003 | 18,682,194 | +0.06(+24.19%) |
Apr 26, 2024 | 0.2259 | 0.2590 | 0.2257 | 0.2418 | 5,383,905 | -0.02(-7.00%) |
Apr 25, 2024 | 0.3100 | 0.3289 | 0.2459 | 0.2600 | 16,647,173 | -0.17(-38.87%) |
Apr 24, 2024 | 0.2365 | 0.5000 | 0.2011 | 0.4253 | 220,032,480 | +0.27(+179.25%) |
Apr 23, 2024 | 0.1300 | 0.1600 | 0.1300 | 0.1523 | 7,665,236 | +0.01(+8.40%) |
Apr 22, 2024 | 0.1539 | 0.1539 | 0.1350 | 0.1405 | 117,323 | -0.00(-3.04%) |
Apr 19, 2024 | 0.1399 | 0.1470 | 0.1399 | 0.1449 | 100,109 | +0.00(+1.97%) |
Apr 18, 2024 | 0.1506 | 0.1506 | 0.1389 | 0.1421 | 119,381 | +0.00(+1.36%) |
Apr 17, 2024 | 0.1489 | 0.1520 | 0.1400 | 0.1402 | 298,000 | -0.01(-6.72%) |
Apr 16, 2024 | 0.1514 | 0.1531 | 0.1420 | 0.1503 | 172,293 | +0.01(+4.45%) |
Apr 15, 2024 | 0.1605 | 0.1626 | 0.1351 | 0.1439 | 337,506 | -0.02(-10.06%) |
Apr 12, 2024 | 0.1600 | 0.1630 | 0.1400 | 0.1600 | 177,540 | +0.00(+0.00%) |
Apr 11, 2024 | 0.1680 | 0.1680 | 0.1507 | 0.1600 | 204,766 | +0.00(+0.00%) |
Apr 10, 2024 | 0.1500 | 0.1644 | 0.1500 | 0.1600 | 50,044 | +0.00(+0.25%) |
Apr 09, 2024 | 0.1619 | 0.1645 | 0.1494 | 0.1596 | 88,112 | -0.00(-0.37%) |
Apr 08, 2024 | 0.1618 | 0.1650 | 0.1520 | 0.1602 | 147,237 | +0.00(+1.52%) |
Apr 05, 2024 | 0.1573 | 0.1600 | 0.1457 | 0.1578 | 177,287 | +0.01(+5.27%) |
Apr 04, 2024 | 0.1520 | 0.1578 | 0.1405 | 0.1499 | 114,486 | -0.00(-0.40%) |
Apr 03, 2024 | 0.1575 | 0.1575 | 0.1324 | 0.1505 | 457,861 | +0.00(+1.83%) |
Apr 02, 2024 | 0.1460 | 0.1532 | 0.1400 | 0.1478 | 208,677 | -0.00(-3.02%) |
Apr 01, 2024 | 0.1684 | 0.1684 | 0.1472 | 0.1524 | 181,196 | -0.00(-2.56%) |
Mar 28, 2024 | 0.1534 | 0.1670 | 0.1510 | 0.1564 | 100,646 | -0.00(-1.64%) |
Mar 27, 2024 | 0.1600 | 0.1679 | 0.1530 | 0.1590 | 117,577 | -0.00(-0.63%) |
Mar 26, 2024 | 0.1700 | 0.1700 | 0.1510 | 0.1600 | 118,656 | -0.01(-5.88%) |
Mar 25, 2024 | 0.1745 | 0.1745 | 0.1562 | 0.1700 | 258,129 | -0.00(-2.58%) |
Mar 22, 2024 | 0.1686 | 0.1750 | 0.1581 | 0.1745 | 240,589 | +0.02(+11.86%) |
Mar 21, 2024 | 0.1546 | 0.1670 | 0.1546 | 0.1560 | 237,207 | +0.00(+1.23%) |
Mar 20, 2024 | 0.1581 | 0.1583 | 0.1540 | 0.1541 | 83,179 | +0.00(+1.45%) |
Mar 19, 2024 | 0.1500 | 0.1590 | 0.1500 | 0.1519 | 116,803 | +0.00(+1.20%) |
Mar 18, 2024 | 0.1548 | 0.1598 | 0.1385 | 0.1501 | 185,273 | +0.00(+2.11%) |
Mar 15, 2024 | 0.1650 | 0.1650 | 0.1300 | 0.1470 | 212,596 | -0.00(-1.54%) |
Mar 14, 2024 | 0.1557 | 0.1690 | 0.1450 | 0.1493 | 178,695 | -0.00(-2.16%) |
Mar 13, 2024 | 0.1700 | 0.1750 | 0.1401 | 0.1526 | 749,281 | -0.02(-12.80%) |
Mar 12, 2024 | 0.1684 | 0.1799 | 0.1650 | 0.1750 | 241,671 | +0.00(+0.81%) |
Mar 11, 2024 | 0.1888 | 0.1900 | 0.1600 | 0.1736 | 300,045 | -0.00(-0.80%) |
Mar 08, 2024 | 0.1790 | 0.1850 | 0.1550 | 0.1750 | 367,070 | +0.00(+2.94%) |
Mar 07, 2024 | 0.1890 | 0.1900 | 0.1600 | 0.1700 | 424,959 | -0.02(-9.91%) |
Mar 06, 2024 | 0.1855 | 0.1899 | 0.1800 | 0.1887 | 89,581 | +0.00(+1.73%) |
Mar 05, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1855 | 140,452 | -0.00(-2.37%) |
Mar 04, 2024 | 0.1878 | 0.1900 | 0.1829 | 0.1900 | 79,115 | +0.00(+0.00%) |