Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0061 | 0.0074 | 0.0061 | 0.0070 | 10,890 | -0.00(-12.50%) |
May 30, 2024 | 0.0062 | 0.0085 | 0.0060 | 0.0080 | 224,199 | +0.00(+26.98%) |
May 29, 2024 | 0.0071 | 0.0079 | 0.0063 | 0.0063 | 6,200 | +0.00(+1.61%) |
May 28, 2024 | 0.0066 | 0.0070 | 0.0062 | 0.0062 | 443,700 | -0.00(-7.46%) |
May 23, 2024 | 0.0067 | 0 | -0.00(-4.29%) | |||
May 22, 2024 | 0.0069 | 0.0070 | 0.0067 | 0.0070 | 286,723 | +0.00(+0.00%) |
May 21, 2024 | 0.0077 | 0.0084 | 0.0067 | 0.0070 | 747,300 | -0.00(-7.89%) |
May 16, 2024 | 0.0076 | 0 | +0.00(+8.57%) | |||
May 15, 2024 | 0.0070 | 0.0070 | 0.0067 | 0.0070 | 521,100 | +0.00(+1.45%) |
May 14, 2024 | 0.0069 | 0.0070 | 0.0067 | 0.0069 | 18,496 | +0.00(+0.00%) |
May 13, 2024 | 0.0067 | 0.0069 | 0.0067 | 0.0069 | 2,350 | +0.00(+2.99%) |
May 09, 2024 | 0.0067 | 0 | +0.00(+0.00%) | |||
May 07, 2024 | 0.0067 | 0 | -0.00(-5.63%) | |||
May 06, 2024 | 0.0075 | 0.0075 | 0.0071 | 0.0071 | 12,820 | -0.00(-11.25%) |
May 03, 2024 | 0.0074 | 0.0080 | 0.0073 | 0.0080 | 103,599 | +0.00(+9.59%) |
May 02, 2024 | 0.0073 | 0.0074 | 0.0071 | 0.0073 | 29,900 | +0.00(+0.00%) |
May 01, 2024 | 0.0080 | 0.0080 | 0.0073 | 0.0073 | 18,065 | +0.00(+0.00%) |
Apr 30, 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 10,000 | +0.00(+0.00%) |
Apr 29, 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 1,002 | -0.00(-17.98%) |
Apr 23, 2024 | 0.0089 | 0 | +0.00(+0.00%) | |||
Apr 22, 2024 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 145,428 | +0.00(+11.25%) |
Apr 19, 2024 | 0.0072 | 0.0082 | 0.0071 | 0.0080 | 69,950 | +0.00(+5.26%) |
Apr 18, 2024 | 0.0067 | 0.0076 | 0.0067 | 0.0076 | 37,700 | +0.00(+8.57%) |
Apr 17, 2024 | 0.0082 | 0.0082 | 0.0070 | 0.0070 | 4,500 | -0.00(-14.63%) |
Apr 16, 2024 | 0.0070 | 0.0086 | 0.0063 | 0.0082 | 269,986 | +0.00(+36.67%) |
Apr 15, 2024 | 0.0077 | 0.0078 | 0.0060 | 0.0060 | 107,643 | -0.00(-23.08%) |
Apr 11, 2024 | 0.0078 | 0 | +0.00(+0.00%) | |||
Apr 10, 2024 | 0.0087 | 0.0087 | 0.0078 | 0.0078 | 203,275 | -0.00(-7.14%) |
Apr 09, 2024 | 0.0100 | 0.0100 | 0.0083 | 0.0084 | 35,988 | -0.00(-21.50%) |
Apr 08, 2024 | 0.0090 | 0.0107 | 0.0090 | 0.0107 | 1,903 | +0.00(+5.94%) |
Apr 05, 2024 | 0.0087 | 0.0103 | 0.0085 | 0.0101 | 528,158 | -0.00(-8.18%) |
Apr 04, 2024 | 0.0089 | 0.0114 | 0.0082 | 0.0110 | 315,946 | +0.00(+20.88%) |
Apr 03, 2024 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 175 | +0.00(+3.41%) |
Apr 02, 2024 | 0.0077 | 0.0098 | 0.0077 | 0.0088 | 37,800 | -0.00(-6.38%) |
Apr 01, 2024 | 0.0081 | 0.0094 | 0.0073 | 0.0094 | 1,003,654 | +0.00(+9.30%) |
Mar 28, 2024 | 0.0067 | 0.0087 | 0.0067 | 0.0086 | 59,200 | +0.00(+0.00%) |
Mar 27, 2024 | 0.0067 | 0.0086 | 0.0067 | 0.0086 | 55,081 | -0.00(-4.44%) |
Mar 26, 2024 | 0.0066 | 0.0090 | 0.0062 | 0.0090 | 40,845 | +0.00(+11.11%) |
Mar 25, 2024 | 0.0094 | 0.0094 | 0.0066 | 0.0081 | 294,374 | -0.00(-13.83%) |
Mar 22, 2024 | 0.0094 | 0.0094 | 0.0073 | 0.0094 | 2,000 | +0.00(+9.30%) |
Mar 21, 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 1,670 | +0.00(+1.18%) |
Mar 20, 2024 | 0.0086 | 0.0092 | 0.0072 | 0.0085 | 258,227 | +0.00(+4.94%) |
Mar 19, 2024 | 0.0092 | 0.0092 | 0.0081 | 0.0081 | 146,420 | -0.00(-11.96%) |
Mar 18, 2024 | 0.0093 | 0.0093 | 0.0084 | 0.0092 | 130,825 | -0.00(-1.08%) |
Mar 15, 2024 | 0.0088 | 0.0093 | 0.0083 | 0.0093 | 121,878 | +0.00(+82.35%) |
Mar 14, 2024 | 0.0068 | 0.0089 | 0.0051 | 0.0051 | 165,458 | -0.00(-32.00%) |
Mar 13, 2024 | 0.0081 | 0.0089 | 0.0050 | 0.0075 | 93,627 | -0.00(-15.73%) |
Mar 12, 2024 | 0.0089 | 0.0089 | 0.0081 | 0.0089 | 3,572 | -0.00(-1.11%) |
Mar 11, 2024 | 0.0082 | 0.0090 | 0.0082 | 0.0090 | 206,215 | +0.00(+9.76%) |
Mar 08, 2024 | 0.0082 | 0.0096 | 0.0082 | 0.0082 | 33,040 | -0.00(-8.89%) |
Mar 07, 2024 | 0.0089 | 0.0090 | 0.0086 | 0.0090 | 19,675 | +0.00(+2.27%) |
Mar 06, 2024 | 0.0082 | 0.0096 | 0.0081 | 0.0088 | 239,791 | +0.00(+2.33%) |
Mar 05, 2024 | 0.0086 | 0.0091 | 0.0086 | 0.0086 | 89,107 | -0.00(-2.27%) |
Mar 04, 2024 | 0.0088 | 0.0088 | 0.0087 | 0.0088 | 96,318 | +0.00(+2.33%) |
Mar 01, 2024 | 0.0101 | 0.0101 | 0.0086 | 0.0086 | 301,114 | -0.00(-2.27%) |
Feb 29, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 3,000 | -0.00(-14.56%) |
Feb 28, 2024 | 0.0093 | 0.0109 | 0.0088 | 0.0103 | 186,628 | +0.00(+14.44%) |
Feb 27, 2024 | 0.0094 | 0.0115 | 0.0089 | 0.0090 | 495,226 | -0.00(-10.00%) |
Feb 26, 2024 | 0.0115 | 0.0115 | 0.0094 | 0.0100 | 127,700 | -0.00(-1.96%) |
Feb 23, 2024 | 0.0094 | 0.0102 | 0.0094 | 0.0102 | 16,881 | +0.00(+8.51%) |
Feb 22, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 2,000 | +0.00(+0.00%) |
Feb 21, 2024 | 0.0094 | 0.0105 | 0.0094 | 0.0094 | 119,829 | +0.00(+4.44%) |
Feb 20, 2024 | 0.0097 | 0.0104 | 0.0090 | 0.0090 | 163,502 | -0.00(-13.46%) |
Feb 16, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0104 | 85,535 | +0.00(+2.97%) |
Feb 15, 2024 | 0.0101 | 0.0101 | 0.0089 | 0.0101 | 11,700 | +0.00(+7.45%) |
Feb 14, 2024 | 0.0089 | 0.0112 | 0.0089 | 0.0094 | 145,920 | +0.00(+4.44%) |
Feb 13, 2024 | 0.0108 | 0.0108 | 0.0090 | 0.0090 | 88,166 | +0.00(+0.00%) |
Feb 12, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 6,300 | -0.00(-1.10%) |
Feb 09, 2024 | 0.0091 | 0.0110 | 0.0091 | 0.0091 | 30,455 | -0.00(-7.14%) |
Feb 08, 2024 | 0.0098 | 0.0098 | 0.0090 | 0.0098 | 48,214 | -0.00(-7.55%) |
Feb 07, 2024 | 0.0104 | 0.0106 | 0.0090 | 0.0106 | 116,979 | +0.00(+17.78%) |
Feb 06, 2024 | 0.0106 | 0.0106 | 0.0090 | 0.0090 | 101,766 | -0.00(-10.00%) |
Feb 05, 2024 | 0.0116 | 0.0135 | 0.0090 | 0.0100 | 22,040 | +0.00(+0.00%) |
Feb 02, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 1,450 | -0.00(-7.41%) |
Feb 01, 2024 | 0.0090 | 0.0122 | 0.0090 | 0.0108 | 52,829 | +0.00(+5.88%) |
Jan 31, 2024 | 0.0107 | 0.0114 | 0.0100 | 0.0102 | 4,225 | -0.00(-10.53%) |
Jan 30, 2024 | 0.0107 | 0.0114 | 0.0107 | 0.0114 | 2,070 | +0.00(+0.00%) |
Jan 29, 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 1,000 | +0.00(+14.00%) |
Jan 26, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 125,650 | -0.00(-2.91%) |
Jan 25, 2024 | 0.0094 | 0.0103 | 0.0093 | 0.0103 | 263,474 | +0.00(+17.05%) |
Jan 24, 2024 | 0.0094 | 0.0094 | 0.0087 | 0.0088 | 71,000 | -0.00(-7.37%) |
Jan 23, 2024 | 0.0086 | 0.0095 | 0.0086 | 0.0095 | 14,223 | -0.00(-1.04%) |
Jan 22, 2024 | 0.0086 | 0.0115 | 0.0086 | 0.0096 | 340,000 | -0.00(-11.11%) |
Jan 19, 2024 | 0.0098 | 0.0108 | 0.0093 | 0.0108 | 234,060 | +0.00(+14.89%) |
Jan 18, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 1,000 | +0.00(+2.17%) |
Jan 17, 2024 | 0.0084 | 0.0098 | 0.0084 | 0.0092 | 22,104 | -0.00(-2.13%) |
Jan 16, 2024 | 0.0104 | 0.0104 | 0.0084 | 0.0094 | 46,802 | +0.00(+13.25%) |
Jan 12, 2024 | 0.0094 | 0.0094 | 0.0083 | 0.0083 | 10,500 | -0.00(-11.70%) |
Jan 11, 2024 | 0.0084 | 0.0094 | 0.0083 | 0.0094 | 71,425 | +0.00(+10.59%) |
Jan 09, 2024 | 0.0085 | 0 | -0.00(-9.57%) | |||
Jan 08, 2024 | 0.0094 | 0.0094 | 0.0085 | 0.0094 | 145,889 | +0.00(+10.59%) |
Jan 04, 2024 | 0.0085 | 0 | +0.00(+2.41%) | |||
Jan 03, 2024 | 0.0082 | 0.0087 | 0.0082 | 0.0083 | 12,683 | +0.00(+0.00%) |
Jan 02, 2024 | 0.0092 | 0.0099 | 0.0083 | 0.0083 | 121,135 | +0.00(+1.22%) |
Dec 29, 2023 | 0.0082 | 0.0098 | 0.0082 | 0.0082 | 112,200 | -0.00(-9.89%) |
Dec 28, 2023 | 0.0083 | 0.0093 | 0.0082 | 0.0091 | 60,771 | +0.00(+5.81%) |
Dec 27, 2023 | 0.0083 | 0.0094 | 0.0083 | 0.0086 | 87,800 | -0.00(-10.42%) |
Dec 26, 2023 | 0.0091 | 0.0104 | 0.0082 | 0.0096 | 575,923 | +0.00(+5.49%) |
Dec 22, 2023 | 0.0091 | 0.0099 | 0.0091 | 0.0091 | 28,500 | +0.00(+0.00%) |
Dec 21, 2023 | 0.0105 | 0.0105 | 0.0091 | 0.0091 | 124,609 | -0.00(-6.19%) |
Dec 20, 2023 | 0.0110 | 0.0110 | 0.0097 | 0.0097 | 50,600 | +0.00(+1.04%) |
Dec 19, 2023 | 0.0100 | 0.0100 | 0.0096 | 0.0096 | 239,760 | -0.00(-12.73%) |
Dec 18, 2023 | 0.0113 | 0.0113 | 0.0110 | 0.0110 | 218,974 | +0.00(+3.77%) |
Dec 15, 2023 | 0.0100 | 0.0109 | 0.0094 | 0.0106 | 47,447 | +0.00(+6.00%) |
Dec 14, 2023 | 0.0099 | 0.0106 | 0.0099 | 0.0100 | 33,967 | +0.00(+3.09%) |
Dec 12, 2023 | 0.0097 | 0 | -0.00(-8.49%) | |||
Dec 11, 2023 | 0.0094 | 0.0106 | 0.0094 | 0.0106 | 17,250 | +0.00(+0.95%) |
Dec 08, 2023 | 0.0100 | 0.0115 | 0.0100 | 0.0105 | 110,050 | -0.00(-1.87%) |
Dec 07, 2023 | 0.0109 | 0.0111 | 0.0107 | 0.0107 | 18,625 | -0.00(-3.60%) |
Dec 06, 2023 | 0.0100 | 0.0111 | 0.0091 | 0.0111 | 126,043 | +0.00(+2.78%) |
Dec 05, 2023 | 0.0107 | 0.0108 | 0.0107 | 0.0108 | 17,026 | +0.00(+0.00%) |
Dec 04, 2023 | 0.0120 | 0.0125 | 0.0100 | 0.0108 | 189,549 | -0.00(-8.47%) |