Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.3372 | 0.4400 | 0.3363 | 0.3470 | 3,027,579 | +0.01(+2.81%) |
May 21, 2024 | 0.3455 | 0.3626 | 0.2890 | 0.3375 | 3,315,015 | -0.05(-12.20%) |
May 20, 2024 | 0.4788 | 0.5166 | 0.3600 | 0.3844 | 6,598,061 | -0.26(-40.68%) |
May 17, 2024 | 0.3601 | 0.7300 | 0.3150 | 0.6480 | 37,972,348 | +0.34(+109.03%) |
May 16, 2024 | 0.3160 | 0.3800 | 0.2900 | 0.3100 | 6,698,222 | +0.01(+3.68%) |
May 15, 2024 | 0.2300 | 0.3180 | 0.2250 | 0.2990 | 6,040,040 | +0.07(+32.54%) |
May 14, 2024 | 0.2343 | 0.2490 | 0.2160 | 0.2256 | 821,227 | -0.02(-8.29%) |
May 13, 2024 | 0.2598 | 0.2640 | 0.2320 | 0.2460 | 565,983 | -0.02(-7.87%) |
May 10, 2024 | 0.2300 | 0.2990 | 0.2250 | 0.2670 | 2,467,590 | +0.02(+8.80%) |
May 09, 2024 | 0.2300 | 0.2670 | 0.2140 | 0.2454 | 2,664,570 | +0.03(+15.65%) |
May 08, 2024 | 0.2100 | 0.2390 | 0.2020 | 0.2122 | 2,137,183 | -0.00(-1.30%) |
May 07, 2024 | 0.2144 | 0.2220 | 0.1701 | 0.2150 | 906,863 | -0.01(-3.15%) |
May 06, 2024 | 0.2300 | 0.2500 | 0.2105 | 0.2220 | 1,666,788 | -0.03(-11.20%) |
May 03, 2024 | 0.2605 | 0.4500 | 0.2217 | 0.2500 | 15,521,342 | -0.01(-4.03%) |
May 02, 2024 | 0.2688 | 0.2742 | 0.2543 | 0.2605 | 73,527 | -0.00(-1.62%) |
May 01, 2024 | 0.2698 | 0.2748 | 0.2474 | 0.2648 | 47,727 | -0.01(-3.64%) |
Apr 30, 2024 | 0.2700 | 0.2750 | 0.2675 | 0.2748 | 25,781 | +0.01(+2.12%) |
Apr 29, 2024 | 0.2790 | 0.2800 | 0.2626 | 0.2691 | 55,898 | +0.01(+2.48%) |
Apr 26, 2024 | 0.2600 | 0.3025 | 0.2588 | 0.2626 | 254,188 | +0.01(+2.42%) |
Apr 25, 2024 | 0.2513 | 0.2748 | 0.2441 | 0.2564 | 165,134 | +0.00(+0.39%) |
Apr 24, 2024 | 0.2676 | 0.2780 | 0.2400 | 0.2554 | 178,710 | -0.02(-7.09%) |
Apr 23, 2024 | 0.2770 | 0.2899 | 0.2440 | 0.2749 | 255,989 | -0.01(-3.58%) |
Apr 22, 2024 | 0.3000 | 0.3100 | 0.2727 | 0.2851 | 219,746 | -0.01(-4.17%) |
Apr 19, 2024 | 0.3020 | 0.3200 | 0.2910 | 0.2975 | 83,084 | -0.01(-4.34%) |
Apr 18, 2024 | 0.3126 | 0.3150 | 0.3050 | 0.3110 | 112,493 | +0.00(+0.94%) |
Apr 17, 2024 | 0.3100 | 0.3255 | 0.3076 | 0.3081 | 189,813 | -0.00(-0.64%) |
Apr 16, 2024 | 0.3101 | 0.3199 | 0.3050 | 0.3101 | 154,932 | -0.00(-0.13%) |
Apr 15, 2024 | 0.3200 | 0.3200 | 0.3101 | 0.3105 | 81,265 | -0.00(-1.15%) |
Apr 12, 2024 | 0.3165 | 0.3250 | 0.3101 | 0.3141 | 83,200 | -0.01(-3.74%) |
Apr 11, 2024 | 0.3200 | 0.3289 | 0.3102 | 0.3263 | 339,953 | -0.01(-3.75%) |
Apr 10, 2024 | 0.3400 | 0.3498 | 0.3155 | 0.3390 | 64,342 | -0.00(-0.94%) |
Apr 09, 2024 | 0.3600 | 0.3632 | 0.3400 | 0.3422 | 169,121 | -0.02(-5.76%) |
Apr 08, 2024 | 0.3560 | 0.3738 | 0.3500 | 0.3631 | 98,280 | +0.01(+1.42%) |
Apr 05, 2024 | 0.3690 | 0.3700 | 0.3510 | 0.3580 | 120,723 | +0.00(+0.67%) |
Apr 04, 2024 | 0.3500 | 0.3680 | 0.3463 | 0.3556 | 148,261 | -0.00(-1.06%) |
Apr 03, 2024 | 0.3750 | 0.3750 | 0.3420 | 0.3594 | 193,917 | -0.01(-3.39%) |
Apr 02, 2024 | 0.3920 | 0.4000 | 0.3652 | 0.3720 | 291,319 | -0.04(-9.27%) |
Apr 01, 2024 | 0.4000 | 0.4360 | 0.3718 | 0.4100 | 828,854 | +0.04(+10.81%) |
Mar 28, 2024 | 0.3880 | 0.4035 | 0.3400 | 0.3700 | 213,812 | -0.03(-7.50%) |
Mar 27, 2024 | 0.4290 | 0.4290 | 0.3400 | 0.4000 | 357,734 | -0.01(-2.32%) |
Mar 26, 2024 | 0.4127 | 0.4250 | 0.3904 | 0.4095 | 235,857 | -0.01(-2.50%) |
Mar 25, 2024 | 0.3860 | 0.4314 | 0.3811 | 0.4200 | 348,926 | +0.02(+6.33%) |
Mar 22, 2024 | 0.3600 | 0.4413 | 0.3600 | 0.3950 | 931,375 | +0.03(+6.81%) |
Mar 21, 2024 | 0.3690 | 0.3789 | 0.3426 | 0.3698 | 151,812 | +0.01(+2.69%) |
Mar 20, 2024 | 0.3450 | 0.3650 | 0.3300 | 0.3601 | 348,502 | +0.01(+4.20%) |
Mar 19, 2024 | 0.3200 | 0.3839 | 0.3200 | 0.3456 | 388,510 | -0.00(-1.26%) |
Mar 18, 2024 | 0.4100 | 0.4148 | 0.2940 | 0.3500 | 1,010,740 | -0.07(-16.47%) |
Mar 15, 2024 | 0.4199 | 0.4400 | 0.3900 | 0.4190 | 1,108,526 | +0.02(+4.10%) |
Mar 14, 2024 | 0.4400 | 0.4350 | 0.3700 | 0.4025 | 1,136,365 | +0.00(+0.63%) |
Mar 13, 2024 | 0.4300 | 0.4343 | 0.3805 | 0.4000 | 938,165 | -0.02(-5.70%) |
Mar 12, 2024 | 0.6000 | 0.6150 | 0.4000 | 0.4242 | 2,927,614 | -0.20(-31.69%) |
Mar 11, 2024 | 1.450 | 1.450 | 0.5800 | 0.6210 | 2,320,820 | -0.94(-60.19%) |
Mar 08, 2024 | 1.600 | 1.600 | 1.240 | 1.560 | 11,206 | -0.03(-1.89%) |
Mar 07, 2024 | 1.700 | 1.740 | 1.590 | 1.590 | 4,978 | -0.04(-2.45%) |
Mar 06, 2024 | 1.800 | 1.800 | 1.580 | 1.630 | 6,301 | -0.17(-9.44%) |
Mar 05, 2024 | 1.810 | 1.902 | 1.678 | 1.800 | 3,743 | +0.10(+5.88%) |
Mar 04, 2024 | 1.700 | 1.700 | 1.621 | 1.700 | 5,151 | +0.01(+0.59%) |