Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.1200 | 0.1210 | 0.1080 | 0.1124 | 10,020,838 | -0.01(-4.58%) |
May 30, 2024 | 0.1249 | 0.1282 | 0.1168 | 0.1178 | 12,655,735 | -0.01(-10.42%) |
May 29, 2024 | 0.1283 | 0.1498 | 0.1168 | 0.1315 | 34,108,728 | -0.00(-1.87%) |
May 28, 2024 | 0.1200 | 0.1400 | 0.1127 | 0.1340 | 34,884,576 | +0.01(+9.39%) |
May 24, 2024 | 0.1392 | 0.1398 | 0.1201 | 0.1225 | 16,503,521 | -0.02(-14.63%) |
May 23, 2024 | 0.1393 | 0.1739 | 0.1248 | 0.1435 | 50,776,040 | +0.01(+10.38%) |
May 22, 2024 | 0.1518 | 0.1540 | 0.1200 | 0.1300 | 53,722,556 | -0.02(-14.47%) |
May 21, 2024 | 0.1800 | 0.1908 | 0.1350 | 0.1520 | 217,436,800 | +0.02(+17.19%) |
May 20, 2024 | 0.1140 | 0.1344 | 0.1057 | 0.1297 | 71,185,184 | +0.03(+25.56%) |
May 17, 2024 | 0.1550 | 0.1550 | 0.0900 | 0.1033 | 42,184,856 | -0.01(-10.17%) |
May 16, 2024 | 0.0950 | 0.1329 | 0.0940 | 0.1150 | 35,373,156 | +0.01(+8.49%) |
May 15, 2024 | 0.0945 | 0.1290 | 0.0897 | 0.1060 | 6,684,161 | +0.01(+14.10%) |
May 14, 2024 | 0.0960 | 0.0990 | 0.0840 | 0.0929 | 2,645,797 | -0.00(-4.23%) |
May 13, 2024 | 0.0981 | 0.0998 | 0.0965 | 0.0970 | 683,855 | -0.00(-1.52%) |
May 10, 2024 | 0.1049 | 0.1049 | 0.0970 | 0.0985 | 1,047,525 | -0.00(-1.40%) |
May 09, 2024 | 0.1041 | 0.1041 | 0.0950 | 0.0999 | 1,177,658 | +0.00(+1.42%) |
May 08, 2024 | 0.1118 | 0.1118 | 0.0955 | 0.0985 | 1,481,527 | -0.01(-5.20%) |
May 07, 2024 | 0.0999 | 0.1080 | 0.0975 | 0.1039 | 4,082,542 | -0.04(-28.05%) |
May 06, 2024 | 0.1600 | 0.1600 | 0.1435 | 0.1444 | 2,300,390 | -0.00(-2.50%) |
May 03, 2024 | 0.1494 | 0.1520 | 0.1433 | 0.1481 | 732,702 | +0.00(+1.30%) |
May 02, 2024 | 0.1439 | 0.1479 | 0.1430 | 0.1462 | 785,232 | +0.00(+1.60%) |
May 01, 2024 | 0.1550 | 0.1590 | 0.1415 | 0.1439 | 1,090,194 | -0.02(-10.01%) |
Apr 30, 2024 | 0.1510 | 0.1670 | 0.1458 | 0.1599 | 3,057,155 | +0.01(+3.90%) |
Apr 29, 2024 | 0.1480 | 0.1539 | 0.1451 | 0.1539 | 372,938 | +0.00(+3.29%) |
Apr 26, 2024 | 0.1525 | 0.1585 | 0.1460 | 0.1490 | 512,913 | -0.00(-2.99%) |
Apr 25, 2024 | 0.1490 | 0.1640 | 0.1440 | 0.1536 | 1,234,910 | +0.01(+5.21%) |
Apr 24, 2024 | 0.1500 | 0.1506 | 0.1442 | 0.1460 | 668,791 | -0.01(-4.07%) |
Apr 23, 2024 | 0.1400 | 0.1527 | 0.1414 | 0.1522 | 793,375 | -0.00(-0.13%) |
Apr 22, 2024 | 0.1512 | 0.1569 | 0.1450 | 0.1524 | 1,551,052 | -0.01(-6.96%) |
Apr 19, 2024 | 0.1496 | 0.1700 | 0.1441 | 0.1638 | 5,708,073 | +0.01(+9.13%) |
Apr 18, 2024 | 0.1570 | 0.1570 | 0.1450 | 0.1501 | 1,457,585 | -0.00(-1.25%) |
Apr 17, 2024 | 0.1468 | 0.1549 | 0.1430 | 0.1520 | 933,039 | +0.01(+3.54%) |
Apr 16, 2024 | 0.1570 | 0.1625 | 0.1400 | 0.1468 | 1,519,020 | -0.01(-8.19%) |
Apr 15, 2024 | 0.1599 | 0.1650 | 0.1551 | 0.1599 | 1,279,151 | +0.00(+1.33%) |
Apr 12, 2024 | 0.1640 | 0.1645 | 0.1560 | 0.1578 | 1,202,828 | -0.01(-4.94%) |
Apr 11, 2024 | 0.1655 | 0.1689 | 0.1629 | 0.1660 | 612,485 | +0.00(+1.84%) |
Apr 10, 2024 | 0.1709 | 0.1720 | 0.1600 | 0.1630 | 1,777,678 | -0.01(-6.11%) |
Apr 09, 2024 | 0.1740 | 0.1850 | 0.1640 | 0.1736 | 1,773,515 | +0.00(+0.93%) |
Apr 08, 2024 | 0.1728 | 0.1856 | 0.1688 | 0.1720 | 1,968,527 | -0.01(-3.26%) |
Apr 05, 2024 | 0.1740 | 0.1785 | 0.1620 | 0.1778 | 2,067,895 | +0.01(+6.15%) |
Apr 04, 2024 | 0.1700 | 0.1773 | 0.1675 | 0.1675 | 1,482,210 | -0.00(-1.53%) |
Apr 03, 2024 | 0.1660 | 0.1780 | 0.1620 | 0.1701 | 2,141,495 | +0.00(+2.10%) |
Apr 02, 2024 | 0.1716 | 0.1733 | 0.1600 | 0.1666 | 1,283,008 | -0.01(-5.82%) |
Apr 01, 2024 | 0.1850 | 0.1850 | 0.1651 | 0.1769 | 1,346,515 | -0.01(-3.86%) |
Mar 28, 2024 | 0.1890 | 0.1899 | 0.1800 | 0.1840 | 1,919,276 | -0.00(-0.38%) |
Mar 27, 2024 | 0.1796 | 0.1980 | 0.1742 | 0.1847 | 3,806,184 | +0.01(+4.06%) |
Mar 26, 2024 | 0.1710 | 0.1839 | 0.1672 | 0.1775 | 2,912,453 | +0.01(+4.72%) |
Mar 25, 2024 | 0.1720 | 0.1720 | 0.1600 | 0.1695 | 1,702,500 | -0.00(-1.11%) |
Mar 22, 2024 | 0.1698 | 0.1835 | 0.1618 | 0.1714 | 6,550,927 | +0.01(+6.79%) |
Mar 21, 2024 | 0.1700 | 0.1710 | 0.1581 | 0.1605 | 1,712,374 | -0.01(-3.31%) |
Mar 20, 2024 | 0.1736 | 0.1780 | 0.1522 | 0.1660 | 4,580,990 | -0.01(-2.98%) |
Mar 19, 2024 | 0.1689 | 0.2239 | 0.1567 | 0.1711 | 14,211,949 | +0.00(+0.29%) |
Mar 18, 2024 | 0.1570 | 0.1738 | 0.1504 | 0.1706 | 4,265,533 | +0.02(+11.14%) |
Mar 15, 2024 | 0.1502 | 0.1660 | 0.1455 | 0.1535 | 1,353,433 | +0.01(+3.72%) |
Mar 14, 2024 | 0.1726 | 0.1726 | 0.1450 | 0.1480 | 1,758,003 | -0.02(-11.96%) |
Mar 13, 2024 | 0.1535 | 0.1765 | 0.1517 | 0.1681 | 1,816,042 | +0.01(+9.16%) |
Mar 12, 2024 | 0.1581 | 0.1600 | 0.1506 | 0.1540 | 668,791 | -0.01(-3.75%) |
Mar 11, 2024 | 0.1700 | 0.1680 | 0.1577 | 0.1600 | 535,945 | +0.00(+0.00%) |
Mar 08, 2024 | 0.1674 | 0.1709 | 0.1540 | 0.1600 | 1,672,056 | -0.01(-6.87%) |
Mar 07, 2024 | 0.1800 | 0.1764 | 0.1640 | 0.1718 | 690,228 | +0.00(+1.06%) |
Mar 06, 2024 | 0.1800 | 0.1777 | 0.1658 | 0.1700 | 819,459 | -0.00(-1.28%) |
Mar 05, 2024 | 0.1667 | 0.1772 | 0.1661 | 0.1722 | 750,938 | +0.00(+0.17%) |
Mar 04, 2024 | 0.1798 | 0.1799 | 0.1555 | 0.1719 | 2,510,777 | -0.01(-5.96%) |